Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 120,47 | 120,47 | 120,47 | 120,47 | 120,47 | 91 |
16 mag 2024 | 120,07 | 120,22 | 120,07 | 120,22 | 120,22 | 115 |
15 mag 2024 | 121,70 | 121,70 | 121,70 | 121,70 | 121,70 | 75 |
14 mag 2024 | 118,95 | 118,95 | 118,95 | 118,95 | 118,95 | - |
13 mag 2024 | 117,90 | 118,95 | 117,90 | 118,95 | 118,95 | 110 |
10 mag 2024 | 117,75 | 117,75 | 117,75 | 117,75 | 117,75 | - |
09 mag 2024 | 117,70 | 118,00 | 117,50 | 117,75 | 117,75 | 56 |
08 mag 2024 | 117,10 | 117,22 | 116,80 | 116,80 | 116,80 | 1.349 |
07 mag 2024 | 117,55 | 118,32 | 117,55 | 118,20 | 118,20 | 588 |
03 mag 2024 | 115,40 | 115,40 | 115,40 | 115,40 | 115,40 | - |
02 mag 2024 | 114,35 | 115,40 | 114,35 | 115,40 | 115,40 | 238 |
01 mag 2024 | 115,78 | 115,78 | 115,78 | 115,78 | 115,78 | - |
30 apr 2024 | 117,15 | 117,15 | 115,55 | 115,78 | 115,78 | 332 |
29 apr 2024 | 120,65 | 120,65 | 120,65 | 120,65 | 120,65 | 485 |
26 apr 2024 | 121,22 | 121,22 | 121,22 | 121,22 | 121,22 | - |
25 apr 2024 | 121,22 | 121,22 | 121,22 | 121,22 | 121,22 | - |
24 apr 2024 | 121,22 | 121,22 | 121,22 | 121,22 | 121,22 | - |
23 apr 2024 | 121,22 | 121,22 | 121,22 | 121,22 | 121,22 | - |
22 apr 2024 | 120,70 | 121,22 | 120,70 | 121,22 | 121,22 | 320 |
19 apr 2024 | 121,20 | 121,20 | 121,20 | 121,20 | 121,20 | 76 |
18 apr 2024 | 120,85 | 120,85 | 120,85 | 120,85 | 120,85 | - |
17 apr 2024 | 120,85 | 120,85 | 120,85 | 120,85 | 120,85 | 29 |
16 apr 2024 | 121,15 | 121,15 | 121,15 | 121,15 | 121,15 | 93 |
15 apr 2024 | 122,82 | 122,82 | 122,82 | 122,82 | 122,82 | - |
12 apr 2024 | 122,82 | 122,82 | 122,82 | 122,82 | 122,82 | - |
11 apr 2024 | 124,85 | 125,05 | 122,40 | 122,82 | 122,82 | 918 |
10 apr 2024 | 125,75 | 125,75 | 125,75 | 125,75 | 125,75 | - |
09 apr 2024 | 125,75 | 125,75 | 125,75 | 125,75 | 125,75 | - |
08 apr 2024 | 125,75 | 125,75 | 125,75 | 125,75 | 125,75 | - |
05 apr 2024 | 126,10 | 126,13 | 125,75 | 125,75 | 125,75 | 4.075 |
04 apr 2024 | 127,50 | 128,27 | 127,50 | 128,27 | 128,27 | 386 |
03 apr 2024 | 125,60 | 125,60 | 125,60 | 125,60 | 125,60 | 80 |
02 apr 2024 | 122,40 | 123,85 | 122,40 | 122,50 | 122,50 | 391 |
28 mar 2024 | 122,32 | 123,22 | 122,32 | 122,68 | 122,68 | 624 |
27 mar 2024 | 120,84 | 121,94 | 120,84 | 121,88 | 121,88 | 703 |
26 mar 2024 | 119,66 | 121,24 | 119,66 | 121,24 | 121,24 | 20 |
25 mar 2024 | 117,81 | 117,81 | 117,81 | 117,81 | 117,81 | - |
22 mar 2024 | 117,81 | 117,81 | 117,81 | 117,81 | 117,81 | - |
21 mar 2024 | 118,74 | 118,74 | 117,81 | 117,81 | 117,81 | 185 |
20 mar 2024 | 117,45 | 117,45 | 117,45 | 117,45 | 117,45 | - |
19 mar 2024 | 116,99 | 117,50 | 116,99 | 117,45 | 117,45 | 471 |
18 mar 2024 | 113,08 | 113,08 | 113,08 | 113,08 | 113,08 | - |
15 mar 2024 | 113,08 | 113,08 | 113,08 | 113,08 | 113,08 | - |
14 mar 2024 | 113,51 | 113,51 | 112,32 | 113,08 | 113,08 | 539 |
13 mar 2024 | 120,21 | 120,21 | 114,24 | 114,24 | 114,24 | 2.331 |
12 mar 2024 | 117,30 | 117,30 | 117,30 | 117,30 | 117,30 | 93 |
11 mar 2024 | 116,91 | 116,91 | 116,91 | 116,91 | 116,91 | 84 |
08 mar 2024 | 116,20 | 116,20 | 116,20 | 116,20 | 116,20 | - |
07 mar 2024 | 116,20 | 116,20 | 116,20 | 116,20 | 116,20 | 94 |
06 mar 2024 | 119,20 | 119,20 | 119,20 | 119,20 | 119,20 | 25 |
05 mar 2024 | 118,72 | 119,36 | 118,04 | 119,34 | 119,34 | 180 |
04 mar 2024 | 119,61 | 119,61 | 119,61 | 119,61 | 119,61 | - |
01 mar 2024 | 126,31 | 126,42 | 117,70 | 119,61 | 119,61 | 3.572 |
29 feb 2024 | 126,08 | 126,38 | 126,08 | 126,24 | 126,24 | 378 |
28 feb 2024 | 125,20 | 125,45 | 125,20 | 125,30 | 125,30 | 301 |
27 feb 2024 | 123,40 | 123,40 | 123,40 | 123,40 | 123,40 | - |
26 feb 2024 | 122,68 | 123,40 | 122,68 | 123,40 | 123,40 | 193 |
23 feb 2024 | 123,16 | 123,97 | 123,16 | 123,61 | 123,61 | 372 |
22 feb 2024 | 122,54 | 122,54 | 122,54 | 122,54 | 122,54 | 90 |
21 feb 2024 | 118,16 | 118,16 | 118,16 | 118,16 | 118,16 | - |
20 feb 2024 | 119,54 | 119,54 | 118,16 | 118,16 | 118,16 | 203 |
19 feb 2024 | 118,18 | 118,18 | 118,18 | 118,18 | 118,18 | - |
16 feb 2024 | 118,18 | 118,18 | 118,18 | 118,18 | 118,18 | - |
15 feb 2024 | 118,18 | 118,18 | 118,18 | 118,18 | 118,18 | - |
14 feb 2024 | 118,18 | 118,18 | 118,18 | 118,18 | 118,18 | - |
13 feb 2024 | 118,18 | 118,18 | 118,18 | 118,18 | 118,18 | - |
12 feb 2024 | 118,18 | 118,18 | 118,18 | 118,18 | 118,18 | - |
09 feb 2024 | 118,18 | 118,18 | 118,18 | 118,18 | 118,18 | - |
08 feb 2024 | 118,18 | 118,18 | 118,18 | 118,18 | 118,18 | - |
07 feb 2024 | 119,64 | 119,64 | 118,18 | 118,18 | 118,18 | 456 |
06 feb 2024 | 117,62 | 117,62 | 117,25 | 117,25 | 117,25 | 185 |
05 feb 2024 | 120,25 | 120,25 | 120,25 | 120,25 | 120,25 | - |
02 feb 2024 | 120,97 | 120,97 | 120,25 | 120,25 | 120,25 | 181 |
01 feb 2024 | 118,14 | 118,14 | 118,14 | 118,14 | 118,14 | 93 |
31 gen 2024 | 119,52 | 120,20 | 119,26 | 120,20 | 120,20 | 368 |
30 gen 2024 | 115,82 | 117,13 | 115,82 | 117,13 | 117,13 | 169 |
29 gen 2024 | 115,55 | 115,55 | 115,55 | 115,55 | 115,55 | 95 |
26 gen 2024 | 116,33 | 116,33 | 116,33 | 116,33 | 116,33 | - |
25 gen 2024 | 116,33 | 116,33 | 116,33 | 116,33 | 116,33 | - |
24 gen 2024 | 115,26 | 116,80 | 115,26 | 116,33 | 116,33 | 309 |
23 gen 2024 | 113,60 | 114,41 | 113,24 | 114,21 | 114,21 | 400 |
22 gen 2024 | 108,45 | 108,45 | 108,45 | 108,45 | 108,45 | - |
19 gen 2024 | 108,45 | 108,45 | 108,45 | 108,45 | 108,45 | - |
18 gen 2024 | 108,43 | 108,45 | 108,43 | 108,45 | 108,45 | 118 |
17 gen 2024 | 111,08 | 111,08 | 111,08 | 111,08 | 111,08 | - |
16 gen 2024 | 111,08 | 111,08 | 111,08 | 111,08 | 111,08 | 18 |
15 gen 2024 | 113,18 | 113,18 | 113,18 | 113,18 | 113,18 | - |
12 gen 2024 | 113,18 | 113,18 | 113,18 | 113,18 | 113,18 | - |
11 gen 2024 | 113,18 | 113,18 | 113,18 | 113,18 | 113,18 | 109 |
10 gen 2024 | 113,80 | 113,80 | 113,80 | 113,80 | 113,80 | 30 |
09 gen 2024 | 111,63 | 111,63 | 111,63 | 111,63 | 111,63 | - |
08 gen 2024 | 111,63 | 111,63 | 111,63 | 111,63 | 111,63 | - |
05 gen 2024 | 111,63 | 111,63 | 111,63 | 111,63 | 111,63 | - |
04 gen 2024 | 111,63 | 111,63 | 111,63 | 111,63 | 111,63 | - |
03 gen 2024 | 111,63 | 111,63 | 111,63 | 111,63 | 111,63 | - |
02 gen 2024 | 111,63 | 111,63 | 111,63 | 111,63 | 111,63 | - |
29 dic 2023 | 111,68 | 111,68 | 111,63 | 111,63 | 111,63 | 60 |
28 dic 2023 | 114,08 | 114,08 | 114,08 | 114,08 | 114,08 | - |
27 dic 2023 | 114,08 | 114,08 | 114,08 | 114,08 | 114,08 | - |
22 dic 2023 | 114,08 | 114,08 | 114,08 | 114,08 | 114,08 | - |
*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...