Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 114,9063 | 116,5625 | 114,7813 | 115,9375 | 115,9375 | 448.312 |
02 mag 2024 | 114,5625 | 115,1563 | 114,0625 | 115,1250 | 115,1250 | 448.312 |
01 mag 2024 | 113,9375 | 115,1875 | 113,6875 | 115,0313 | 115,0313 | 402.943 |
30 apr 2024 | 114,5938 | 114,7813 | 113,7500 | 113,8125 | 113,8125 | 539.736 |
29 apr 2024 | 113,9375 | 114,7500 | 113,9375 | 114,5938 | 114,5938 | 382.001 |
26 apr 2024 | 113,3438 | 114,3125 | 113,1875 | 113,8438 | 113,8438 | 358.743 |
25 apr 2024 | 114,0625 | 114,3438 | 112,8438 | 113,3125 | 113,3125 | 444.457 |
24 apr 2024 | 114,6875 | 114,7500 | 113,6250 | 113,9063 | 113,9063 | 432.535 |
23 apr 2024 | 114,6250 | 115,1563 | 114,0625 | 114,7188 | 114,7188 | 405.843 |
22 apr 2024 | 114,3750 | 114,6875 | 113,9688 | 114,5313 | 114,5313 | 330.284 |
19 apr 2024 | 114,3750 | 116,1563 | 114,2813 | 114,6250 | 114,6250 | 500.960 |
18 apr 2024 | 114,8125 | 115,1875 | 114,0625 | 114,1250 | 114,1250 | 401.745 |
17 apr 2024 | 113,8438 | 114,9688 | 113,6250 | 114,8438 | 114,8438 | 505.306 |
16 apr 2024 | 114,5313 | 114,7500 | 113,3125 | 113,9688 | 113,9688 | 651.475 |
15 apr 2024 | 116,0313 | 116,0313 | 113,9063 | 114,2813 | 114,2813 | 631.164 |
12 apr 2024 | 115,0000 | 116,4375 | 114,9688 | 116,2188 | 116,2188 | 450.942 |
11 apr 2024 | 115,7813 | 116,0313 | 114,9063 | 115,2500 | 115,2500 | 652.036 |
10 apr 2024 | 118,0000 | 118,3125 | 115,4063 | 115,5625 | 115,5625 | 717.703 |
09 apr 2024 | 117,1250 | 118,1563 | 117,0000 | 117,9688 | 117,9688 | 388.353 |
08 apr 2024 | 117,0938 | 117,3125 | 116,3438 | 117,1250 | 117,1250 | 454.746 |
05 apr 2024 | 118,3438 | 118,4688 | 117,0313 | 117,5313 | 117,5313 | 509.127 |
04 apr 2024 | 117,9375 | 118,5313 | 117,3750 | 118,4063 | 118,4063 | 475.174 |
03 apr 2024 | 117,8438 | 118,0313 | 116,7500 | 117,7813 | 117,7813 | 539.863 |
02 apr 2024 | 118,7188 | 118,8125 | 117,1563 | 117,7188 | 117,7188 | 616.978 |
01 apr 2024 | 120,3438 | 120,4688 | 118,4375 | 118,5000 | 118,5000 | 377.769 |
28 mar 2024 | 120,3125 | 120,6250 | 119,7500 | 120,4375 | 120,4375 | 449.274 |
27 mar 2024 | 119,6250 | 120,3750 | 119,5000 | 120,1875 | 120,1875 | 335.560 |
26 mar 2024 | 119,4063 | 119,7813 | 119,0625 | 119,6250 | 119,6250 | 295.636 |
25 mar 2024 | 119,9688 | 120,1875 | 119,1875 | 119,3125 | 119,3125 | 252.136 |
22 mar 2024 | 119,0938 | 120,1563 | 119,0625 | 119,7813 | 119,7813 | 313.018 |
21 mar 2024 | 118,8750 | 119,6250 | 118,5938 | 119,0000 | 119,0000 | 365.646 |
20 mar 2024 | 118,7188 | 119,6563 | 118,1250 | 118,8125 | 118,8125 | 418.679 |
19 mar 2024 | 118,5313 | 118,8438 | 118,2188 | 118,7500 | 118,7500 | 420.800 |
18 mar 2024 | 118,5938 | 118,8438 | 118,1250 | 118,2188 | 118,2188 | 5.593 |
15 mar 2024 | 119,0313 | 119,0313 | 118,5313 | 118,7500 | 118,7500 | 3.106 |
14 mar 2024 | 120,4063 | 120,4063 | 118,7188 | 118,7188 | 118,7188 | 262 |
13 mar 2024 | 121,0313 | 121,0313 | 120,2500 | 120,2500 | 120,2500 | 747 |
12 mar 2024 | 121,5625 | 121,6563 | 120,7500 | 120,7500 | 120,7500 | 920 |
11 mar 2024 | 121,8438 | 121,9063 | 121,2813 | 121,4063 | 121,4063 | 1.047 |
08 mar 2024 | 121,9688 | 122,2188 | 121,3125 | 121,5000 | 121,5000 | 5.423 |
07 mar 2024 | 121,3125 | 122,2188 | 121,3125 | 121,7188 | 121,7188 | 2.560 |
06 mar 2024 | 120,5313 | 121,6563 | 120,4375 | 121,5938 | 121,5938 | 7.933 |
05 mar 2024 | 119,5938 | 121,2500 | 119,5313 | 120,8438 | 120,8438 | 11.212 |
04 mar 2024 | 120,0000 | 120,0000 | 119,1250 | 119,5938 | 119,5938 | 11.414 |
01 mar 2024 | 119,1563 | 120,0625 | 118,5625 | 120,0313 | 120,0313 | 4.739 |
29 feb 2024 | 118,8438 | 119,5000 | 118,2188 | 119,2500 | 119,2500 | 37.227 |
28 feb 2024 | 118,4688 | 118,9688 | 118,2813 | 118,7500 | 118,7500 | 132.265 |
27 feb 2024 | 118,9063 | 119,2813 | 118,1875 | 118,3125 | 118,3125 | 648.680 |
26 feb 2024 | 119,0938 | 119,6875 | 118,3438 | 118,5938 | 118,5938 | 1.048.276 |
23 feb 2024 | 118,1250 | 119,2500 | 117,7813 | 119,0625 | 119,0625 | 854.312 |
22 feb 2024 | 117,8750 | 118,2813 | 117,3438 | 118,0625 | 118,0625 | 849.520 |
21 feb 2024 | 118,3750 | 118,6875 | 117,6250 | 117,7188 | 117,7188 | 514.292 |
20 feb 2024 | 118,3438 | 118,7500 | 117,6875 | 118,3125 | 118,3125 | 380.372 |
16 feb 2024 | 119,0625 | 119,0625 | 117,8438 | 118,2188 | 118,2188 | 354.470 |
15 feb 2024 | 118,6250 | 119,6250 | 118,5625 | 118,8750 | 118,8750 | 390.896 |
14 feb 2024 | 118,0938 | 118,8125 | 117,8125 | 118,5313 | 118,5313 | 438.850 |
13 feb 2024 | 119,7188 | 120,8750 | 117,9375 | 117,9688 | 117,9688 | 494.073 |
12 feb 2024 | 119,7500 | 120,1250 | 119,4063 | 119,8438 | 119,8438 | 240.152 |
09 feb 2024 | 120,0625 | 120,4375 | 119,4688 | 119,6250 | 119,6250 | 312.682 |
08 feb 2024 | 120,6875 | 120,8750 | 119,6250 | 119,6875 | 119,6875 | 401.263 |
07 feb 2024 | 120,8750 | 121,3125 | 120,3750 | 120,8438 | 120,8438 | 402.496 |
06 feb 2024 | 120,1875 | 121,1875 | 120,0000 | 121,0000 | 121,0000 | 399.517 |
05 feb 2024 | 121,9375 | 121,9688 | 119,9375 | 120,1250 | 120,1250 | 502.868 |
02 feb 2024 | 123,7188 | 124,0000 | 121,5938 | 121,9063 | 121,9063 | 667.930 |
01 feb 2024 | 123,0313 | 124,7500 | 122,4688 | 124,0313 | 124,0313 | 737.368 |
31 gen 2024 | 121,5625 | 123,1250 | 121,4063 | 122,3438 | 122,3438 | 811.288 |
30 gen 2024 | 120,7500 | 121,5938 | 120,5938 | 121,2500 | 121,2500 | 423.973 |
29 gen 2024 | 119,9063 | 121,0313 | 119,7188 | 120,5313 | 120,5313 | 371.321 |
26 gen 2024 | 119,9063 | 120,3750 | 119,3750 | 119,5625 | 119,5625 | 329.373 |
25 gen 2024 | 119,2813 | 120,1250 | 119,0000 | 119,8125 | 119,8125 | 404.028 |
24 gen 2024 | 120,0313 | 120,6563 | 119,1250 | 119,2188 | 119,2188 | 488.404 |
23 gen 2024 | 120,6250 | 120,8125 | 119,6250 | 119,8125 | 119,8125 | 346.008 |
22 gen 2024 | 120,2500 | 121,1563 | 120,1250 | 120,7188 | 120,7188 | 320.882 |
19 gen 2024 | 119,9688 | 120,4063 | 119,3125 | 120,0000 | 120,0000 | 403.169 |
18 gen 2024 | 120,7500 | 121,0938 | 119,6875 | 119,9063 | 119,9063 | 425.125 |
17 gen 2024 | 121,1250 | 121,5625 | 120,3750 | 120,7813 | 120,7813 | 560.594 |
16 gen 2024 | 123,0625 | 123,0938 | 120,8438 | 121,0625 | 121,0625 | 623.981 |
12 gen 2024 | 122,9063 | 123,4063 | 122,2813 | 122,8750 | 122,8750 | 472.063 |
11 gen 2024 | 122,1563 | 123,4688 | 121,4688 | 122,7188 | 122,7188 | 557.825 |
10 gen 2024 | 122,4375 | 122,9375 | 121,9375 | 122,1563 | 122,1563 | 372.262 |
09 gen 2024 | 122,2188 | 122,7500 | 121,8125 | 122,4063 | 122,4063 | 359.001 |
08 gen 2024 | 122,0313 | 123,0000 | 121,6250 | 122,5313 | 122,5313 | 447.336 |
05 gen 2024 | 122,6875 | 123,2188 | 121,2813 | 122,0313 | 122,0313 | 570.439 |
04 gen 2024 | 123,8750 | 124,1563 | 122,5625 | 122,8438 | 122,8438 | 452.215 |
03 gen 2024 | 123,9688 | 124,3125 | 122,7813 | 124,1250 | 124,1250 | 540.281 |
02 gen 2024 | 124,4688 | 124,6563 | 123,2500 | 123,8125 | 123,8125 | 498.700 |
29 dic 2023 | 125,0625 | 125,2813 | 124,2813 | 124,9375 | 124,9375 | 427.020 |
28 dic 2023 | 125,5938 | 125,8750 | 124,9375 | 125,1250 | 125,1250 | 336.627 |
27 dic 2023 | 124,0938 | 125,9375 | 124,0000 | 125,8750 | 125,8750 | 279.953 |
26 dic 2023 | 123,9063 | 124,3125 | 123,8125 | 124,2500 | 124,2500 | 119.155 |
22 dic 2023 | 124,0313 | 124,7188 | 123,6250 | 123,7813 | 123,7813 | 264.909 |
21 dic 2023 | 124,6250 | 124,9375 | 123,8750 | 123,9688 | 123,9688 | 398.470 |
20 dic 2023 | 123,5000 | 124,7500 | 123,4688 | 124,3750 | 124,3750 | 522.150 |
19 dic 2023 | 123,9375 | 124,0625 | 123,5625 | 123,7188 | 123,7188 | 343.848 |
18 dic 2023 | 123,7500 | 123,7500 | 123,2500 | 123,2500 | 123,2500 | 106 |
15 dic 2023 | 123,6875 | 124,0000 | 123,6563 | 123,8438 | 123,8438 | 95 |
14 dic 2023 | 122,6875 | 123,7500 | 122,4063 | 123,3438 | 123,3438 | 55 |
13 dic 2023 | 119,9688 | 121,7500 | 119,9688 | 121,6250 | 121,6250 | 86 |
12 dic 2023 | 119,3750 | 119,9688 | 118,9063 | 119,5000 | 119,5000 | 980 |
11 dic 2023 | 119,0938 | 119,0938 | 118,4375 | 119,0313 | 119,0313 | 75 |
*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...