Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 103,45 | 103,60 | 100,30 | 100,30 | 100,30 | 189.333 |
25 apr 2024 | 107,40 | 108,70 | 101,85 | 101,85 | 101,85 | 127.752 |
24 apr 2024 | 109,00 | 109,10 | 106,25 | 106,30 | 106,30 | 88.881 |
23 apr 2024 | 110,80 | 110,80 | 107,60 | 108,70 | 108,70 | 130.215 |
22 apr 2024 | 110,15 | 110,55 | 107,90 | 110,15 | 110,15 | 116.834 |
19 apr 2024 | 105,90 | 110,40 | 105,05 | 109,65 | 109,65 | 156.020 |
18 apr 2024 | 107,85 | 107,95 | 104,35 | 106,10 | 106,10 | 114.459 |
17 apr 2024 | 107,00 | 108,90 | 107,00 | 107,55 | 107,55 | 83.105 |
16 apr 2024 | 107,20 | 108,45 | 105,35 | 107,40 | 107,40 | 117.669 |
15 apr 2024 | 109,15 | 110,15 | 107,80 | 108,20 | 108,20 | 81.545 |
12 apr 2024 | 111,05 | 111,70 | 109,20 | 109,45 | 109,45 | 121.912 |
11 apr 2024 | 112,60 | 114,25 | 108,90 | 109,65 | 109,65 | 236.820 |
10 apr 2024 | 114,60 | 115,05 | 111,15 | 113,55 | 113,55 | 144.950 |
09 apr 2024 | 116,05 | 116,30 | 113,15 | 113,55 | 113,55 | 82.874 |
08 apr 2024 | 114,50 | 116,70 | 114,20 | 115,75 | 115,75 | 131.023 |
05 apr 2024 | 113,20 | 114,65 | 111,50 | 111,60 | 111,60 | 116.995 |
04 apr 2024 | 112,35 | 114,60 | 111,15 | 114,10 | 114,10 | 113.428 |
03 apr 2024 | 105,65 | 113,75 | 105,15 | 112,70 | 112,70 | 280.053 |
02 apr 2024 | 105,00 | 106,85 | 103,40 | 104,55 | 104,55 | 178.505 |
28 mar 2024 | 108,55 | 109,30 | 103,75 | 104,55 | 104,55 | 465.661 |
27 mar 2024 | 107,70 | 108,00 | 105,00 | 108,00 | 108,00 | 131.893 |
26 mar 2024 | 108,40 | 109,15 | 106,05 | 107,30 | 107,30 | 77.944 |
25 mar 2024 | 109,80 | 109,80 | 107,65 | 108,30 | 108,30 | 68.898 |
22 mar 2024 | 108,15 | 112,00 | 108,15 | 110,30 | 110,30 | 154.461 |
21 mar 2024 | 110,00 | 111,85 | 108,10 | 108,50 | 108,50 | 150.325 |
20 mar 2024 | 105,65 | 108,20 | 105,15 | 107,75 | 107,75 | 136.624 |
19 mar 2024 | 106,10 | 108,50 | 105,90 | 106,15 | 106,15 | 70.341 |
18 mar 2024 | 107,75 | 109,05 | 105,55 | 106,25 | 106,25 | 99.524 |
15 mar 2024 | 105,05 | 108,80 | 105,00 | 106,60 | 106,60 | 654.642 |
14 mar 2024 | 107,90 | 109,80 | 104,15 | 104,65 | 104,65 | 151.563 |
13 mar 2024 | 109,85 | 112,50 | 108,00 | 108,40 | 108,40 | 157.402 |
12 mar 2024 | 108,00 | 113,55 | 106,80 | 109,65 | 109,65 | 337.574 |
11 mar 2024 | 103,50 | 105,30 | 102,30 | 103,75 | 103,75 | 106.782 |
08 mar 2024 | 106,25 | 106,95 | 103,75 | 104,10 | 104,10 | 153.655 |
07 mar 2024 | 103,05 | 106,65 | 102,00 | 106,10 | 106,10 | 123.792 |
06 mar 2024 | 100,85 | 104,90 | 100,65 | 103,65 | 103,65 | 109.065 |
05 mar 2024 | 102,20 | 102,30 | 100,20 | 101,00 | 101,00 | 118.135 |
04 mar 2024 | 104,70 | 105,50 | 101,85 | 103,35 | 103,35 | 120.224 |
01 mar 2024 | 101,25 | 105,75 | 101,25 | 105,05 | 105,05 | 188.907 |
29 feb 2024 | 99,98 | 102,40 | 98,70 | 101,05 | 101,05 | 1.415.762 |
28 feb 2024 | 99,70 | 102,40 | 99,48 | 100,70 | 100,70 | 228.825 |
27 feb 2024 | 96,92 | 99,66 | 96,44 | 99,66 | 99,66 | 106.047 |
26 feb 2024 | 97,10 | 97,64 | 96,08 | 97,14 | 97,14 | 77.467 |
23 feb 2024 | 98,26 | 100,20 | 95,96 | 97,66 | 97,66 | 146.861 |
22 feb 2024 | 99,90 | 100,50 | 96,68 | 97,96 | 97,96 | 166.229 |
21 feb 2024 | 99,34 | 99,86 | 98,22 | 99,26 | 99,26 | 138.150 |
20 feb 2024 | 101,90 | 103,30 | 98,70 | 99,66 | 99,66 | 142.897 |
19 feb 2024 | 101,10 | 102,40 | 100,00 | 102,30 | 102,30 | 80.015 |
16 feb 2024 | 100,10 | 101,65 | 99,92 | 101,50 | 101,50 | 131.124 |
15 feb 2024 | 97,50 | 99,42 | 96,76 | 98,82 | 98,82 | 72.853 |
14 feb 2024 | 96,70 | 97,70 | 95,76 | 96,68 | 96,68 | 50.446 |
13 feb 2024 | 98,00 | 99,12 | 95,16 | 96,60 | 96,60 | 138.548 |
12 feb 2024 | 96,56 | 99,66 | 96,50 | 98,42 | 98,42 | 93.536 |
09 feb 2024 | 100,10 | 100,15 | 96,16 | 96,36 | 96,36 | 114.113 |
08 feb 2024 | 100,10 | 101,95 | 99,28 | 100,10 | 100,10 | 94.530 |
07 feb 2024 | 102,75 | 103,40 | 99,80 | 99,94 | 99,94 | 110.512 |
06 feb 2024 | 103,80 | 104,35 | 98,80 | 102,80 | 102,80 | 119.924 |
05 feb 2024 | 102,55 | 105,15 | 102,55 | 103,55 | 103,55 | 130.426 |
02 feb 2024 | 102,30 | 102,85 | 101,15 | 101,90 | 101,90 | 119.600 |
01 feb 2024 | 99,00 | 101,40 | 98,74 | 101,30 | 101,30 | 101.418 |
31 gen 2024 | 99,80 | 102,70 | 98,06 | 101,45 | 101,45 | 174.434 |
30 gen 2024 | 102,00 | 102,15 | 100,15 | 100,95 | 100,95 | 81.564 |
29 gen 2024 | 97,54 | 102,30 | 97,52 | 101,80 | 101,80 | 130.001 |
26 gen 2024 | 99,76 | 101,80 | 98,60 | 100,45 | 100,45 | 75.393 |
25 gen 2024 | 100,75 | 101,05 | 97,82 | 99,74 | 99,74 | 87.473 |
24 gen 2024 | 102,25 | 102,45 | 100,20 | 101,35 | 101,35 | 226.089 |
23 gen 2024 | 96,30 | 100,20 | 96,30 | 99,68 | 99,68 | 139.370 |
22 gen 2024 | 95,30 | 96,08 | 94,56 | 95,70 | 95,70 | 108.948 |
19 gen 2024 | 94,82 | 96,48 | 94,08 | 94,66 | 94,66 | 136.475 |
18 gen 2024 | 92,54 | 95,24 | 91,90 | 94,30 | 94,30 | 169.167 |
17 gen 2024 | 92,76 | 94,18 | 90,34 | 92,12 | 92,12 | 253.741 |
16 gen 2024 | 95,00 | 96,74 | 94,30 | 96,40 | 96,40 | 144.717 |
15 gen 2024 | 98,14 | 100,35 | 95,66 | 95,74 | 95,74 | 194.472 |
12 gen 2024 | 100,00 | 102,00 | 98,90 | 99,50 | 99,50 | 161.690 |
11 gen 2024 | 102,60 | 103,35 | 101,05 | 101,15 | 101,15 | 124.274 |
10 gen 2024 | 104,05 | 105,15 | 101,90 | 101,90 | 101,90 | 127.374 |
09 gen 2024 | 108,60 | 108,70 | 104,25 | 104,30 | 104,30 | 114.554 |
08 gen 2024 | 105,50 | 108,70 | 104,25 | 108,45 | 108,45 | 110.868 |
05 gen 2024 | 104,00 | 106,20 | 103,15 | 105,40 | 105,40 | 107.673 |
04 gen 2024 | 106,05 | 108,05 | 104,05 | 104,75 | 104,75 | 177.294 |
03 gen 2024 | 113,00 | 113,00 | 107,20 | 107,30 | 107,30 | 133.256 |
02 gen 2024 | 114,70 | 115,50 | 112,20 | 113,35 | 113,35 | 56.656 |
29 dic 2023 | 114,25 | 114,40 | 113,30 | 114,30 | 114,30 | 19.757 |
28 dic 2023 | 115,35 | 115,35 | 113,95 | 114,45 | 114,45 | 25.499 |
27 dic 2023 | 114,30 | 115,95 | 113,75 | 114,75 | 114,75 | 36.520 |
22 dic 2023 | 113,85 | 114,40 | 113,50 | 114,00 | 114,00 | 36.740 |
21 dic 2023 | 114,85 | 114,85 | 113,50 | 114,40 | 114,40 | 69.376 |
20 dic 2023 | 114,60 | 116,20 | 113,90 | 115,80 | 115,80 | 93.792 |
19 dic 2023 | 111,20 | 114,45 | 111,10 | 114,30 | 114,30 | 86.467 |
18 dic 2023 | 114,10 | 115,95 | 113,25 | 113,80 | 113,80 | 80.317 |
15 dic 2023 | 115,15 | 116,65 | 113,85 | 114,95 | 114,95 | 127.291 |
14 dic 2023 | 111,25 | 115,20 | 111,25 | 114,20 | 114,20 | 215.982 |
13 dic 2023 | 110,70 | 113,05 | 104,10 | 108,35 | 108,35 | 253.841 |
12 dic 2023 | 112,45 | 113,15 | 110,25 | 110,50 | 110,50 | 75.420 |
11 dic 2023 | 110,20 | 112,65 | 109,35 | 112,65 | 112,65 | 81.476 |
08 dic 2023 | 109,40 | 111,25 | 108,85 | 110,50 | 110,50 | 73.182 |
07 dic 2023 | 112,60 | 112,60 | 108,30 | 108,95 | 108,95 | 151.740 |
06 dic 2023 | 112,75 | 113,35 | 111,10 | 113,15 | 113,15 | 80.754 |
05 dic 2023 | 110,45 | 111,85 | 109,15 | 111,55 | 111,55 | 80.704 |
04 dic 2023 | 111,55 | 112,95 | 110,65 | 111,00 | 111,00 | 57.754 |
*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...