Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 124,02 | 124,02 | 123,06 | 123,06 | 123,06 | 1.383 |
29 apr 2024 | 124,36 | 124,40 | 123,86 | 123,86 | 123,86 | 2.153 |
26 apr 2024 | 123,32 | 123,38 | 123,16 | 123,86 | 123,86 | 158 |
25 apr 2024 | 122,68 | 122,68 | 122,60 | 122,32 | 122,32 | 575 |
24 apr 2024 | 123,92 | 123,92 | 123,38 | 123,08 | 123,08 | 538 |
23 apr 2024 | 122,96 | 123,44 | 122,92 | 123,68 | 123,68 | 1.636 |
22 apr 2024 | 122,00 | 122,36 | 121,94 | 122,16 | 122,16 | 376 |
19 apr 2024 | 120,58 | 121,34 | 120,56 | 121,30 | 121,30 | 86 |
18 apr 2024 | 121,48 | 121,48 | 121,00 | 121,52 | 121,52 | 113 |
17 apr 2024 | 121,04 | 121,92 | 121,04 | 121,22 | 121,22 | 318 |
16 apr 2024 | 121,22 | 121,32 | 120,64 | 120,88 | 120,88 | 308 |
15 apr 2024 | 123,14 | 123,72 | 122,94 | 122,94 | 122,94 | 824 |
12 apr 2024 | 123,72 | 123,78 | 123,18 | 122,60 | 122,60 | 463 |
11 apr 2024 | 122,84 | 122,84 | 122,26 | 122,46 | 122,46 | 396 |
10 apr 2024 | 123,50 | 123,54 | 122,20 | 122,82 | 122,82 | 68 |
09 apr 2024 | 123,34 | 123,34 | 122,78 | 122,74 | 122,74 | 5.599 |
08 apr 2024 | 122,96 | 123,50 | 122,96 | 123,56 | 123,56 | 327 |
05 apr 2024 | 122,60 | 122,90 | 122,50 | 122,86 | 122,86 | 2.500 |
04 apr 2024 | 123,94 | 124,04 | 123,82 | 123,96 | 123,96 | 599 |
03 apr 2024 | 123,58 | 123,58 | 123,28 | 123,76 | 123,76 | 789 |
02 apr 2024 | 126,12 | 126,12 | 123,42 | 123,42 | 123,42 | 5.731 |
28 mar 2024 | 124,30 | 124,50 | 124,16 | 124,36 | 124,36 | 6.286 |
27 mar 2024 | 124,00 | 124,14 | 123,82 | 124,04 | 124,04 | 737 |
26 mar 2024 | 123,48 | 123,86 | 123,46 | 123,96 | 123,96 | 762 |
25 mar 2024 | 123,38 | 123,64 | 123,00 | 123,58 | 123,58 | 717 |
22 mar 2024 | 123,30 | 123,56 | 123,30 | 123,52 | 123,52 | 110 |
21 mar 2024 | 123,30 | 123,30 | 122,98 | 123,46 | 123,46 | 338 |
20 mar 2024 | 121,82 | 122,34 | 121,82 | 122,26 | 122,26 | 524 |
19 mar 2024 | 121,88 | 121,98 | 121,76 | 122,26 | 122,26 | 967 |
18 mar 2024 | 122,34 | 122,34 | 121,80 | 121,98 | 121,98 | 441 |
15 mar 2024 | 122,60 | 123,06 | 122,40 | 122,20 | 122,20 | 1.730 |
14 mar 2024 | 122,74 | 123,22 | 122,60 | 122,66 | 122,66 | 472 |
13 mar 2024 | 122,48 | 122,76 | 122,48 | 122,74 | 122,74 | 262 |
12 mar 2024 | 121,92 | 122,54 | 121,60 | 122,50 | 122,50 | 1.181 |
11 mar 2024 | 121,40 | 121,40 | 120,96 | 121,30 | 121,30 | 1.483 |
08 mar 2024 | 121,86 | 122,10 | 121,68 | 121,70 | 121,70 | 954 |
07 mar 2024 | 120,40 | 121,80 | 120,40 | 121,84 | 121,84 | 707 |
06 mar 2024 | 120,18 | 120,46 | 120,12 | 120,40 | 120,40 | 1.115 |
05 mar 2024 | 119,90 | 120,02 | 119,78 | 119,88 | 119,88 | 1.767 |
04 mar 2024 | 120,42 | 120,42 | 120,04 | 120,26 | 120,26 | 435 |
01 mar 2024 | 120,00 | 120,16 | 119,90 | 120,28 | 120,28 | 1.587 |
29 feb 2024 | 119,94 | 119,94 | 119,54 | 119,68 | 119,68 | 462 |
28 feb 2024 | 119,80 | 119,92 | 119,46 | 119,58 | 119,58 | 33 |
27 feb 2024 | 119,76 | 119,90 | 119,46 | 119,96 | 119,96 | 1.224 |
26 feb 2024 | 119,78 | 119,94 | 119,74 | 119,72 | 119,72 | 389 |
23 feb 2024 | 119,68 | 120,26 | 119,68 | 120,12 | 120,12 | 193 |
22 feb 2024 | 119,30 | 119,30 | 119,30 | 119,70 | 119,70 | 100 |
21 feb 2024 | 118,34 | 118,60 | 118,34 | 118,52 | 118,52 | 616 |
20 feb 2024 | 118,80 | 119,00 | 118,66 | 118,78 | 118,78 | 79 |
19 feb 2024 | 118,60 | 118,92 | 118,60 | 118,92 | 118,92 | 1.319 |
16 feb 2024 | 118,60 | 118,74 | 118,54 | 118,72 | 118,72 | 3.054 |
15 feb 2024 | 117,80 | 118,02 | 117,76 | 117,90 | 117,90 | 189 |
14 feb 2024 | 116,66 | 117,18 | 116,66 | 117,10 | 117,10 | 1.669 |
13 feb 2024 | 117,56 | 117,56 | 116,32 | 116,54 | 116,54 | 698 |
12 feb 2024 | 117,64 | 117,64 | 117,42 | 117,64 | 117,64 | 946 |
09 feb 2024 | 117,08 | 117,28 | 117,08 | 117,02 | 117,02 | 1.074 |
08 feb 2024 | 117,10 | 117,58 | 117,10 | 117,08 | 117,08 | 2.221 |
07 feb 2024 | 117,50 | 117,50 | 117,14 | 117,16 | 117,16 | 1.492 |
06 feb 2024 | 117,42 | 117,60 | 116,86 | 117,60 | 117,60 | 286 |
05 feb 2024 | 116,68 | 117,12 | 116,66 | 116,66 | 116,66 | 385 |
02 feb 2024 | 117,46 | 117,46 | 116,76 | 116,84 | 116,84 | 1.599 |
01 feb 2024 | 117,10 | 117,12 | 117,00 | 116,62 | 116,62 | 613 |
31 gen 2024 | 117,22 | 117,54 | 117,16 | 117,22 | 117,22 | 1.874 |
30 gen 2024 | 117,10 | 117,26 | 117,10 | 117,24 | 117,24 | 633 |
29 gen 2024 | 116,86 | 116,86 | 116,64 | 116,88 | 116,88 | 462 |
26 gen 2024 | 115,90 | 116,74 | 115,90 | 116,70 | 116,70 | 499 |
25 gen 2024 | 114,90 | 115,24 | 114,50 | 115,36 | 115,36 | 1.142 |
24 gen 2024 | 114,62 | 114,96 | 114,62 | 115,04 | 115,04 | 212 |
23 gen 2024 | 114,34 | 114,34 | 113,78 | 113,70 | 113,70 | 205 |
22 gen 2024 | 113,70 | 114,02 | 113,50 | 114,02 | 114,02 | 10.207 |
19 gen 2024 | 113,62 | 113,72 | 112,86 | 113,02 | 113,02 | 3.698 |
18 gen 2024 | 112,72 | 113,32 | 112,72 | 113,30 | 113,30 | 190 |
17 gen 2024 | 112,64 | 112,68 | 112,40 | 112,60 | 112,60 | 995 |
16 gen 2024 | 113,52 | 113,76 | 113,52 | 113,86 | 113,86 | 1.351 |
15 gen 2024 | 114,48 | 114,48 | 114,32 | 114,22 | 114,22 | 48 |
12 gen 2024 | 114,94 | 114,98 | 114,48 | 114,78 | 114,78 | 1.549 |
11 gen 2024 | 115,32 | 115,32 | 114,58 | 113,84 | 113,84 | 584 |
10 gen 2024 | 114,98 | 114,98 | 114,68 | 114,78 | 114,78 | 1.472 |
09 gen 2024 | 115,02 | 115,04 | 114,60 | 114,96 | 114,96 | 1.909 |
08 gen 2024 | 114,60 | 114,78 | 114,26 | 115,08 | 115,08 | 429 |
05 gen 2024 | 114,44 | 114,58 | 113,86 | 114,76 | 114,76 | 521 |
04 gen 2024 | 114,56 | 114,80 | 114,56 | 115,08 | 115,08 | 108 |
03 gen 2024 | 115,04 | 115,04 | 113,98 | 114,20 | 114,20 | 2.486 |
02 gen 2024 | 115,88 | 115,90 | 115,00 | 115,26 | 115,26 | 500 |
29 dic 2023 | 115,44 | 115,56 | 115,28 | 115,14 | 115,14 | 486 |
28 dic 2023 | 115,36 | 115,36 | 115,24 | 115,24 | 115,24 | 71 |
27 dic 2023 | 115,30 | 115,60 | 115,16 | 115,36 | 115,36 | 325 |
22 dic 2023 | 115,00 | 115,14 | 114,80 | 115,18 | 115,18 | 364 |
21 dic 2023 | 114,88 | 114,94 | 114,64 | 114,96 | 114,96 | 361 |
20 dic 2023 | 115,30 | 115,30 | 114,94 | 115,26 | 115,26 | 624 |
19 dic 2023 | 114,64 | 115,00 | 114,62 | 115,02 | 115,02 | 1.949 |
18 dic 2023 | 114,86 | 114,86 | 114,40 | 114,48 | 114,48 | 1.559 |
15 dic 2023 | 115,06 | 115,40 | 114,86 | 114,98 | 114,98 | 1.630 |
14 dic 2023 | 115,82 | 115,84 | 114,50 | 114,94 | 114,94 | 1.288 |
13 dic 2023 | 114,14 | 114,28 | 113,92 | 113,92 | 113,92 | 1.871 |
12 dic 2023 | 114,34 | 114,34 | 113,86 | 113,92 | 113,92 | 466 |
11 dic 2023 | 113,82 | 114,02 | 113,82 | 114,22 | 114,22 | 2.332 |
08 dic 2023 | 113,38 | 113,74 | 113,38 | 113,90 | 113,90 | 126 |
07 dic 2023 | 113,16 | 113,16 | 112,92 | 113,04 | 113,04 | 206 |
06 dic 2023 | 112,88 | 113,58 | 112,88 | 113,48 | 113,48 | 421 |
*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...