Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 118,70 | 119,60 | 118,30 | 119,35 | 119,35 | 471.281 |
20 mag 2024 | 119,50 | 120,45 | 118,90 | 119,20 | 119,20 | 736.453 |
17 mag 2024 | 120,35 | 121,10 | 119,85 | 120,40 | 120,40 | 816.618 |
16 mag 2024 | 120,55 | 121,10 | 119,65 | 120,35 | 120,35 | 920.763 |
15 mag 2024 | 122,25 | 122,75 | 120,55 | 121,20 | 121,20 | 889.196 |
14 mag 2024 | 119,20 | 122,70 | 119,10 | 121,85 | 121,85 | 1.277.713 |
13 mag 2024 | 117,40 | 119,45 | 117,20 | 118,75 | 118,75 | 1.186.467 |
10 mag 2024 | 117,60 | 117,90 | 116,65 | 116,95 | 116,95 | 1.037.955 |
09 mag 2024 | 117,20 | 118,05 | 117,20 | 117,40 | 117,40 | 625.003 |
08 mag 2024 | 118,00 | 118,10 | 116,55 | 117,20 | 117,20 | 990.554 |
07 mag 2024 | 117,35 | 118,45 | 117,30 | 118,05 | 118,05 | 768.187 |
06 mag 2024 | 116,25 | 118,00 | 116,20 | 116,95 | 116,95 | 744.741 |
03 mag 2024 | 115,35 | 117,20 | 114,85 | 115,50 | 115,50 | 873.516 |
02 mag 2024 | 115,55 | 115,85 | 113,90 | 114,35 | 114,35 | 1.237.453 |
30 apr 2024 | 119,10 | 119,40 | 114,20 | 115,15 | 115,15 | 2.992.713 |
29 apr 2024 | 120,50 | 121,35 | 120,20 | 120,75 | 120,75 | 807.919 |
26 apr 2024 | 119,40 | 120,70 | 119,25 | 120,10 | 120,10 | 814.483 |
25 apr 2024 | 120,10 | 120,15 | 117,50 | 118,80 | 118,80 | 1.084.519 |
24 apr 2024 | 121,40 | 121,60 | 119,75 | 120,10 | 120,10 | 820.001 |
23 apr 2024 | 121,85 | 122,05 | 120,15 | 121,35 | 121,35 | 947.265 |
22 apr 2024 | 121,75 | 121,90 | 119,70 | 121,30 | 121,30 | 903.134 |
19 apr 2024 | 120,50 | 121,55 | 119,80 | 121,20 | 121,20 | 823.393 |
18 apr 2024 | 121,85 | 123,20 | 120,95 | 121,95 | 121,95 | 712.440 |
17 apr 2024 | 120,00 | 121,60 | 119,60 | 121,05 | 121,05 | 741.363 |
16 apr 2024 | 122,20 | 122,65 | 120,05 | 120,65 | 120,65 | 1.388.595 |
15 apr 2024 | 123,80 | 125,60 | 123,30 | 123,30 | 123,30 | 878.716 |
12 apr 2024 | 123,90 | 125,80 | 123,05 | 123,70 | 123,70 | 1.074.876 |
11 apr 2024 | 124,00 | 125,05 | 122,30 | 123,00 | 123,00 | 1.011.034 |
10 apr 2024 | 126,05 | 126,75 | 123,30 | 124,00 | 124,00 | 1.074.432 |
09 apr 2024 | 125,60 | 126,10 | 124,30 | 124,75 | 124,75 | 874.640 |
08 apr 2024 | 127,00 | 127,95 | 126,10 | 126,10 | 126,10 | 884.650 |
05 apr 2024 | 126,45 | 127,85 | 125,60 | 126,40 | 126,40 | 1.299.458 |
04 apr 2024 | 125,30 | 128,60 | 124,80 | 128,50 | 128,50 | 1.500.099 |
03 apr 2024 | 123,00 | 125,95 | 122,70 | 125,45 | 125,45 | 1.466.950 |
02 apr 2024 | 122,20 | 123,90 | 121,80 | 122,70 | 122,70 | 1.056.617 |
28 mar 2024 | 121,80 | 123,30 | 121,80 | 122,84 | 122,84 | 935.288 |
27 mar 2024 | 120,96 | 122,04 | 120,10 | 121,76 | 121,76 | 735.499 |
26 mar 2024 | 119,44 | 121,92 | 119,16 | 121,26 | 121,26 | 1.044.835 |
25 mar 2024 | 118,02 | 119,46 | 118,02 | 119,38 | 119,38 | 619.947 |
22 mar 2024 | 117,22 | 118,08 | 116,76 | 118,08 | 118,08 | 659.012 |
21 mar 2024 | 118,70 | 119,36 | 116,94 | 117,78 | 117,78 | 941.663 |
20 mar 2024 | 117,00 | 117,54 | 116,14 | 117,54 | 117,54 | 722.534 |
19 mar 2024 | 115,94 | 117,54 | 115,34 | 117,28 | 117,28 | 1.197.626 |
18 mar 2024 | 114,60 | 115,78 | 114,30 | 115,42 | 115,42 | 864.714 |
15 mar 2024 | 113,34 | 114,98 | 113,30 | 113,78 | 113,78 | 3.531.579 |
14 mar 2024 | 114,22 | 114,78 | 112,28 | 112,94 | 112,94 | 2.644.404 |
13 mar 2024 | 121,60 | 121,62 | 113,76 | 113,76 | 113,76 | 3.305.590 |
12 mar 2024 | 117,22 | 121,46 | 115,66 | 120,88 | 120,88 | 1.850.951 |
11 mar 2024 | 116,14 | 117,44 | 115,82 | 117,22 | 117,22 | 779.803 |
08 mar 2024 | 116,24 | 117,32 | 115,14 | 116,50 | 116,50 | 635.989 |
07 mar 2024 | 116,30 | 116,80 | 114,72 | 116,54 | 116,54 | 1.284.544 |
06 mar 2024 | 119,16 | 119,74 | 116,42 | 116,78 | 116,78 | 1.392.273 |
05 mar 2024 | 120,12 | 120,22 | 117,96 | 119,16 | 119,16 | 1.144.506 |
04 mar 2024 | 119,72 | 121,26 | 119,50 | 120,68 | 120,68 | 966.402 |
01 mar 2024 | 126,00 | 128,18 | 116,38 | 119,16 | 119,16 | 3.005.953 |
29 feb 2024 | 125,94 | 126,50 | 124,84 | 125,34 | 125,34 | 1.659.064 |
28 feb 2024 | 123,86 | 125,88 | 123,60 | 125,88 | 125,88 | 1.030.279 |
27 feb 2024 | 122,88 | 124,46 | 122,36 | 124,08 | 124,08 | 680.794 |
26 feb 2024 | 123,76 | 123,90 | 122,36 | 123,02 | 123,02 | 521.656 |
23 feb 2024 | 122,30 | 124,02 | 122,30 | 124,00 | 124,00 | 1.230.615 |
22 feb 2024 | 120,50 | 123,52 | 119,82 | 122,40 | 122,40 | 1.749.921 |
21 feb 2024 | 118,16 | 120,36 | 118,02 | 119,58 | 119,58 | 879.491 |
20 feb 2024 | 120,00 | 120,38 | 117,46 | 118,08 | 118,08 | 800.947 |
19 feb 2024 | 119,72 | 120,10 | 119,24 | 119,98 | 119,98 | 520.569 |
16 feb 2024 | 119,80 | 120,82 | 119,54 | 119,66 | 119,66 | 882.295 |
15 feb 2024 | 118,50 | 119,72 | 118,14 | 119,18 | 119,18 | 873.677 |
14 feb 2024 | 118,00 | 118,82 | 117,10 | 117,78 | 117,78 | 752.873 |
13 feb 2024 | 119,78 | 120,78 | 118,12 | 118,62 | 118,62 | 732.571 |
12 feb 2024 | 118,50 | 120,30 | 118,24 | 119,76 | 119,76 | 617.449 |
09 feb 2024 | 119,32 | 120,04 | 118,44 | 118,58 | 118,58 | 613.599 |
08 feb 2024 | 118,08 | 119,02 | 117,52 | 118,74 | 118,74 | 754.021 |
07 feb 2024 | 118,18 | 119,88 | 117,72 | 117,72 | 117,72 | 717.594 |
06 feb 2024 | 119,68 | 119,84 | 116,56 | 118,04 | 118,04 | 998.873 |
05 feb 2024 | 120,14 | 120,26 | 118,48 | 119,08 | 119,08 | 646.264 |
02 feb 2024 | 119,16 | 120,98 | 119,08 | 119,80 | 119,80 | 1.058.198 |
01 feb 2024 | 119,66 | 120,36 | 117,96 | 118,18 | 118,18 | 1.095.909 |
31 gen 2024 | 116,74 | 120,68 | 116,32 | 119,84 | 119,84 | 2.292.296 |
30 gen 2024 | 116,38 | 117,42 | 114,76 | 116,64 | 116,64 | 1.180.093 |
29 gen 2024 | 115,00 | 115,96 | 114,22 | 115,96 | 115,96 | 578.550 |
26 gen 2024 | 114,90 | 115,72 | 113,64 | 115,34 | 115,34 | 873.874 |
25 gen 2024 | 115,64 | 115,82 | 113,54 | 114,84 | 114,84 | 1.232.015 |
24 gen 2024 | 115,68 | 117,62 | 114,86 | 116,00 | 116,00 | 1.357.985 |
23 gen 2024 | 108,30 | 115,12 | 108,30 | 113,78 | 113,78 | 2.157.491 |
22 gen 2024 | 107,50 | 108,54 | 107,24 | 107,94 | 107,94 | 593.451 |
19 gen 2024 | 108,06 | 108,78 | 106,44 | 106,88 | 106,88 | 865.872 |
18 gen 2024 | 108,62 | 109,38 | 107,84 | 108,12 | 108,12 | 679.534 |
17 gen 2024 | 109,94 | 110,02 | 107,90 | 108,68 | 108,68 | 1.288.695 |
16 gen 2024 | 111,16 | 111,54 | 110,32 | 111,28 | 111,28 | 565.207 |
15 gen 2024 | 112,18 | 112,40 | 110,60 | 111,48 | 111,48 | 551.095 |
12 gen 2024 | 113,30 | 113,52 | 111,40 | 111,98 | 111,98 | 927.653 |
11 gen 2024 | 113,98 | 115,72 | 113,04 | 113,24 | 113,24 | 870.883 |
10 gen 2024 | 113,30 | 114,62 | 113,22 | 113,38 | 113,38 | 526.651 |
09 gen 2024 | 114,20 | 114,20 | 112,40 | 113,34 | 113,34 | 547.752 |
08 gen 2024 | 112,50 | 114,00 | 112,12 | 114,00 | 114,00 | 501.701 |
05 gen 2024 | 111,96 | 113,96 | 111,38 | 113,26 | 113,26 | 837.882 |
04 gen 2024 | 111,42 | 113,12 | 111,02 | 112,32 | 112,32 | 927.093 |
03 gen 2024 | 112,86 | 113,66 | 110,26 | 110,86 | 110,86 | 1.420.899 |
02 gen 2024 | 112,32 | 114,56 | 111,78 | 112,88 | 112,88 | 1.107.764 |
29 dic 2023 | 112,06 | 112,24 | 111,56 | 111,80 | 111,80 | 419.018 |
28 dic 2023 | 112,62 | 112,98 | 111,74 | 112,16 | 112,16 | 526.457 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...