Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 119,61 | 119,61 | 119,61 | 119,61 | 119,61 | - |
22 apr 2024 | 118,21 | 119,61 | 117,59 | 119,61 | 119,61 | 198.898 |
19 apr 2024 | 117,08 | 117,65 | 114,89 | 116,81 | 116,81 | 366.494 |
18 apr 2024 | 118,74 | 120,94 | 118,71 | 119,14 | 119,14 | 305.995 |
17 apr 2024 | 118,00 | 119,50 | 116,87 | 118,71 | 118,71 | 258.761 |
16 apr 2024 | 118,62 | 119,69 | 116,70 | 117,89 | 117,89 | 502.908 |
15 apr 2024 | 120,00 | 120,59 | 119,08 | 119,84 | 119,84 | 208.757 |
12 apr 2024 | 122,10 | 122,66 | 121,20 | 121,96 | 121,96 | 976.291 |
11 apr 2024 | 118,42 | 121,80 | 117,12 | 121,80 | 121,80 | 484.342 |
10 apr 2024 | 123,80 | 124,06 | 122,06 | 122,20 | 122,20 | 263.306 |
09 apr 2024 | 123,13 | 124,22 | 122,99 | 123,68 | 123,68 | 214.782 |
08 apr 2024 | 123,36 | 124,20 | 122,49 | 123,14 | 123,14 | 253.583 |
05 apr 2024 | 124,38 | 125,10 | 121,80 | 123,00 | 123,00 | 341.629 |
04 apr 2024 | 126,71 | 127,80 | 125,10 | 125,10 | 125,10 | 302.487 |
03 apr 2024 | 131,61 | 131,61 | 125,01 | 125,01 | 125,01 | 693.512 |
02 apr 2024 | 132,22 | 134,00 | 132,11 | 132,55 | 132,55 | 297.226 |
28 mar 2024 | 134,00 | 134,17 | 132,02 | 133,32 | 133,32 | 507.843 |
27 mar 2024 | 134,11 | 134,18 | 132,54 | 133,89 | 133,89 | 280.477 |
26 mar 2024 | 136,00 | 136,50 | 132,60 | 133,39 | 133,39 | 392.929 |
25 mar 2024 | 136,50 | 138,79 | 135,81 | 137,11 | 137,11 | 348.961 |
22 mar 2024 | 133,91 | 135,80 | 133,75 | 135,29 | 135,29 | 250.899 |
21 mar 2024 | 134,70 | 136,39 | 132,67 | 135,32 | 135,32 | 738.056 |
20 mar 2024 | 134,25 | 134,88 | 131,30 | 132,20 | 132,20 | 469.487 |
19 mar 2024 | 135,27 | 135,61 | 133,00 | 133,33 | 133,33 | 247.495 |
18 mar 2024 | 134,03 | 136,18 | 132,69 | 135,39 | 135,39 | 279.935 |
15 mar 2024 | 134,95 | 136,10 | 134,01 | 135,15 | 135,15 | 2.110.026 |
14 mar 2024 | 137,22 | 137,96 | 135,73 | 135,97 | 135,97 | 445.923 |
13 mar 2024 | 135,58 | 138,01 | 134,66 | 138,01 | 138,01 | 519.581 |
12 mar 2024 | 133,67 | 135,63 | 133,52 | 135,63 | 135,63 | 600.196 |
11 mar 2024 | 132,43 | 134,22 | 131,80 | 134,00 | 134,00 | 340.586 |
08 mar 2024 | 135,00 | 135,84 | 133,16 | 133,65 | 133,65 | 535.364 |
07 mar 2024 | 135,25 | 136,38 | 133,31 | 133,40 | 133,40 | 458.866 |
06 mar 2024 | 130,27 | 133,99 | 130,27 | 133,30 | 133,30 | 400.136 |
05 mar 2024 | 135,49 | 135,98 | 131,93 | 134,52 | 134,52 | 470.667 |
04 mar 2024 | 134,50 | 136,56 | 133,34 | 135,50 | 135,50 | 512.561 |
01 mar 2024 | 128,00 | 135,21 | 127,75 | 134,93 | 134,93 | 781.369 |
29 feb 2024 | 125,01 | 128,00 | 122,74 | 127,31 | 127,31 | 698.446 |
28 feb 2024 | 122,39 | 127,00 | 121,93 | 127,00 | 127,00 | 1.099.502 |
27 feb 2024 | 121,00 | 122,86 | 120,60 | 121,69 | 121,69 | 346.756 |
26 feb 2024 | 120,17 | 123,44 | 119,99 | 122,46 | 122,46 | 448.584 |
23 feb 2024 | 119,02 | 121,25 | 118,86 | 119,91 | 119,91 | 529.331 |
22 feb 2024 | 113,50 | 116,82 | 113,23 | 116,65 | 116,65 | 344.097 |
21 feb 2024 | 112,00 | 115,47 | 111,63 | 114,01 | 114,01 | 288.224 |
20 feb 2024 | 113,80 | 114,29 | 111,94 | 113,68 | 113,68 | 267.633 |
19 feb 2024 | 116,92 | 117,12 | 114,61 | 114,80 | 114,80 | 221.352 |
16 feb 2024 | 118,39 | 119,93 | 117,21 | 117,50 | 117,50 | 577.750 |
15 feb 2024 | 112,99 | 118,39 | 112,75 | 118,02 | 118,02 | 600.156 |
14 feb 2024 | 111,00 | 111,89 | 110,00 | 111,58 | 111,58 | 191.167 |
13 feb 2024 | 112,91 | 113,68 | 111,66 | 113,03 | 113,03 | 223.521 |
12 feb 2024 | 111,29 | 113,95 | 111,08 | 113,37 | 113,37 | 188.719 |
09 feb 2024 | 110,39 | 111,78 | 109,37 | 111,74 | 111,74 | 285.624 |
08 feb 2024 | 107,99 | 110,97 | 107,83 | 109,77 | 109,77 | 324.400 |
07 feb 2024 | 107,81 | 109,00 | 107,52 | 108,73 | 108,73 | 334.055 |
06 feb 2024 | 110,72 | 110,82 | 107,55 | 108,34 | 108,34 | 416.263 |
05 feb 2024 | 110,64 | 111,62 | 110,35 | 111,41 | 111,41 | 266.104 |
02 feb 2024 | 110,00 | 112,29 | 109,70 | 112,29 | 112,29 | 465.433 |
01 feb 2024 | 109,17 | 110,45 | 108,54 | 109,38 | 109,38 | 321.574 |
31 gen 2024 | 110,00 | 111,25 | 109,50 | 110,79 | 110,79 | 526.468 |
30 gen 2024 | 112,02 | 112,03 | 109,75 | 110,98 | 110,98 | 310.606 |
29 gen 2024 | 112,20 | 112,20 | 108,85 | 109,21 | 109,21 | 403.785 |
25 gen 2024 | 112,69 | 112,96 | 111,23 | 112,54 | 112,54 | 352.384 |
24 gen 2024 | 114,65 | 114,79 | 112,31 | 113,00 | 113,00 | 297.935 |
23 gen 2024 | 115,33 | 115,50 | 113,34 | 114,00 | 114,00 | 285.954 |
22 gen 2024 | 116,82 | 118,80 | 114,14 | 115,36 | 115,36 | 336.793 |
19 gen 2024 | 110,98 | 114,76 | 110,45 | 114,73 | 114,73 | 353.022 |
18 gen 2024 | 108,43 | 109,84 | 107,09 | 109,47 | 109,47 | 301.491 |
17 gen 2024 | 109,72 | 110,34 | 109,02 | 109,85 | 109,85 | 234.728 |
16 gen 2024 | 108,53 | 109,82 | 108,01 | 109,27 | 109,27 | 260.971 |
15 gen 2024 | 109,09 | 109,70 | 108,95 | 109,20 | 109,20 | 22.488 |
12 gen 2024 | 109,88 | 110,71 | 108,89 | 109,28 | 109,28 | 130.557 |
11 gen 2024 | 110,00 | 110,24 | 109,30 | 110,13 | 110,13 | 174.081 |
10 gen 2024 | 108,10 | 110,02 | 108,10 | 109,28 | 109,28 | 268.051 |
09 gen 2024 | 107,81 | 108,84 | 107,00 | 108,84 | 108,84 | 377.216 |
08 gen 2024 | 105,30 | 106,90 | 105,20 | 105,66 | 105,66 | 160.215 |
05 gen 2024 | 109,78 | 109,78 | 105,14 | 106,34 | 106,34 | 345.048 |
04 gen 2024 | 108,50 | 108,76 | 107,10 | 108,76 | 108,76 | 369.550 |
03 gen 2024 | 111,55 | 111,78 | 108,80 | 108,90 | 108,90 | 236.587 |
02 gen 2024 | 112,50 | 113,67 | 112,31 | 113,14 | 113,14 | 102.862 |
29 dic 2023 | 112,99 | 112,99 | 111,59 | 112,30 | 112,30 | 124.920 |
28 dic 2023 | 112,62 | 112,79 | 111,24 | 112,79 | 112,79 | 171.172 |
27 dic 2023 | 111,89 | 112,05 | 110,34 | 111,57 | 111,57 | 123.243 |
22 dic 2023 | 109,94 | 111,04 | 109,50 | 110,05 | 110,05 | 113.719 |
21 dic 2023 | 109,94 | 112,16 | 109,40 | 109,95 | 109,95 | 411.151 |
20 dic 2023 | 113,21 | 113,43 | 112,04 | 112,04 | 112,04 | 293.002 |
19 dic 2023 | 111,02 | 112,12 | 110,77 | 111,86 | 111,86 | 309.760 |
18 dic 2023 | 110,54 | 112,10 | 110,11 | 110,11 | 110,11 | 262.451 |
15 dic 2023 | 110,62 | 111,13 | 109,52 | 110,49 | 110,49 | 786.707 |
14 dic 2023 | 111,92 | 113,12 | 110,38 | 111,63 | 111,63 | 508.217 |
13 dic 2023 | 108,44 | 109,12 | 107,64 | 108,50 | 108,50 | 319.168 |
12 dic 2023 | 105,48 | 109,41 | 104,39 | 108,33 | 108,33 | 569.013 |
11 dic 2023 | 104,85 | 105,86 | 104,02 | 104,37 | 104,37 | 355.999 |
08 dic 2023 | 103,17 | 105,04 | 102,60 | 105,00 | 105,00 | 407.046 |
07 dic 2023 | 103,72 | 103,74 | 102,31 | 103,61 | 103,61 | 400.897 |
06 dic 2023 | 103,65 | 104,17 | 101,66 | 103,74 | 103,74 | 585.834 |
05 dic 2023 | 102,59 | 102,59 | 100,01 | 101,79 | 101,79 | 438.099 |
04 dic 2023 | 102,12 | 104,06 | 102,02 | 102,80 | 102,80 | 283.371 |
01 dic 2023 | 101,76 | 102,30 | 99,80 | 101,13 | 101,13 | 255.067 |
30 nov 2023 | 102,82 | 103,10 | 100,78 | 103,05 | 103,05 | 859.876 |
29 nov 2023 | 99,62 | 102,58 | 98,75 | 102,08 | 102,08 | 315.930 |
28 nov 2023 | 99,84 | 100,44 | 99,02 | 99,17 | 99,17 | 316.679 |
*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...