Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | - | - | - | - | - | - |
03 giu 2024 | 111,56 | 111,56 | 111,56 | 111,56 | 111,56 | - |
31 mag 2024 | 111,50 | 111,50 | 111,50 | 111,50 | 111,50 | - |
30 mag 2024 | 110,45 | 110,45 | 110,45 | 110,45 | 110,45 | - |
29 mag 2024 | 110,56 | 110,56 | 110,56 | 110,56 | 110,56 | - |
28 mag 2024 | 112,18 | 112,18 | 112,18 | 112,18 | 112,18 | - |
24 mag 2024 | 111,90 | 111,90 | 111,90 | 111,90 | 111,90 | - |
23 mag 2024 | 111,39 | 111,39 | 111,39 | 111,39 | 111,39 | - |
22 mag 2024 | 111,76 | 111,76 | 111,76 | 111,76 | 111,76 | - |
21 mag 2024 | 111,80 | 111,80 | 111,80 | 111,80 | 111,80 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 111,36 | 111,36 | 111,36 | 111,36 | 111,36 | - |
16 mag 2024 | 111,50 | 111,50 | 111,50 | 111,50 | 111,50 | - |
15 mag 2024 | 111,70 | 111,70 | 111,70 | 111,70 | 111,70 | - |
14 mag 2024 | 110,23 | 110,23 | 110,23 | 110,23 | 110,23 | - |
13 mag 2024 | 109,50 | 109,50 | 109,50 | 109,50 | 109,50 | - |
10 mag 2024 | 109,45 | 109,45 | 109,45 | 109,45 | 109,45 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | 108,33 | 108,33 | 108,33 | 108,33 | 108,33 | - |
06 mag 2024 | - | - | - | - | - | - |
03 mag 2024 | 106,78 | 106,78 | 106,78 | 106,78 | 106,78 | - |
02 mag 2024 | 105,49 | 105,49 | 105,49 | 105,49 | 105,49 | - |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 105,63 | 105,63 | 105,63 | 105,63 | 105,63 | - |
29 apr 2024 | 106,57 | 106,57 | 106,57 | 106,57 | 106,57 | - |
26 apr 2024 | 106,12 | 106,12 | 106,12 | 106,12 | 106,12 | - |
25 apr 2024 | 105,11 | 105,11 | 105,11 | 105,11 | 105,11 | - |
24 apr 2024 | 105,27 | 105,27 | 105,27 | 105,27 | 105,27 | - |
23 apr 2024 | 104,96 | 104,96 | 104,96 | 104,96 | 104,96 | - |
22 apr 2024 | 103,82 | 103,82 | 103,82 | 103,82 | 103,82 | - |
19 apr 2024 | 103,20 | 103,20 | 103,20 | 103,20 | 103,20 | - |
18 apr 2024 | 104,17 | 104,17 | 104,17 | 104,17 | 104,17 | - |
17 apr 2024 | 104,21 | 104,21 | 104,21 | 104,21 | 104,21 | - |
16 apr 2024 | 104,64 | 104,64 | 104,64 | 104,64 | 104,64 | - |
15 apr 2024 | 105,57 | 105,57 | 105,57 | 105,57 | 105,57 | - |
12 apr 2024 | 106,62 | 106,62 | 106,62 | 106,62 | 106,62 | - |
11 apr 2024 | 107,75 | 107,75 | 107,75 | 107,75 | 107,75 | - |
10 apr 2024 | 107,58 | 107,58 | 107,58 | 107,58 | 107,58 | - |
09 apr 2024 | 108,81 | 108,81 | 108,81 | 108,81 | 108,81 | - |
08 apr 2024 | 108,38 | 108,38 | 108,38 | 108,38 | 108,38 | - |
05 apr 2024 | 108,17 | 108,17 | 108,17 | 108,17 | 108,17 | - |
04 apr 2024 | 108,13 | 108,13 | 108,13 | 108,13 | 108,13 | - |
03 apr 2024 | 108,22 | 108,22 | 108,22 | 108,22 | 108,22 | - |
02 apr 2024 | 108,03 | 108,03 | 108,03 | 108,03 | 108,03 | - |
01 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | 108,96 | 108,96 | 108,96 | 108,96 | 108,96 | - |
27 mar 2024 | 109,09 | 109,09 | 109,09 | 109,09 | 109,09 | - |
26 mar 2024 | 108,30 | 108,30 | 108,30 | 108,30 | 108,30 | - |
25 mar 2024 | 108,46 | 108,46 | 108,46 | 108,46 | 108,46 | - |
22 mar 2024 | 108,89 | 108,89 | 108,89 | 108,89 | 108,89 | - |
21 mar 2024 | 108,88 | 108,88 | 108,88 | 108,88 | 108,88 | - |
20 mar 2024 | 107,88 | 107,88 | 107,88 | 107,88 | 107,88 | - |
19 mar 2024 | 107,15 | 107,15 | 107,15 | 107,15 | 107,15 | - |
18 mar 2024 | 107,37 | 107,37 | 107,37 | 107,37 | 107,37 | - |
15 mar 2024 | 107,06 | 107,06 | 107,06 | 107,06 | 107,06 | - |
14 mar 2024 | 108,05 | 108,05 | 108,05 | 108,05 | 108,05 | - |
13 mar 2024 | 108,62 | 108,62 | 108,62 | 108,62 | 108,62 | - |
12 mar 2024 | 108,32 | 108,32 | 108,32 | 108,32 | 108,32 | - |
11 mar 2024 | 107,63 | 107,63 | 107,63 | 107,63 | 107,63 | - |
08 mar 2024 | 108,16 | 108,16 | 108,16 | 108,16 | 108,16 | - |
07 mar 2024 | 108,53 | 108,53 | 108,53 | 108,53 | 108,53 | - |
06 mar 2024 | 106,50 | 106,50 | 106,50 | 106,50 | 106,50 | - |
05 mar 2024 | 105,57 | 105,57 | 105,57 | 105,57 | 105,57 | - |
04 mar 2024 | 106,24 | 106,24 | 106,24 | 106,24 | 106,24 | - |
01 mar 2024 | 105,90 | 105,90 | 105,90 | 105,90 | 105,90 | - |
29 feb 2024 | 104,70 | 104,70 | 104,70 | 104,70 | 104,70 | - |
28 feb 2024 | 104,27 | 104,27 | 104,27 | 104,27 | 104,27 | - |
27 feb 2024 | 104,74 | 104,74 | 104,74 | 104,74 | 104,74 | - |
26 feb 2024 | 104,49 | 104,49 | 104,49 | 104,49 | 104,49 | - |
23 feb 2024 | 104,73 | 104,73 | 104,73 | 104,73 | 104,73 | - |
22 feb 2024 | 104,63 | 104,63 | 104,63 | 104,63 | 104,63 | - |
21 feb 2024 | 102,75 | 102,75 | 102,75 | 102,75 | 102,75 | - |
20 feb 2024 | 103,27 | 103,27 | 103,27 | 103,27 | 103,27 | - |
16 feb 2024 | 103,59 | 103,59 | 103,59 | 103,59 | 103,59 | - |
15 feb 2024 | 103,62 | 103,62 | 103,62 | 103,62 | 103,62 | - |
14 feb 2024 | 102,95 | 102,95 | 102,95 | 102,95 | 102,95 | - |
13 feb 2024 | 102,25 | 102,25 | 102,25 | 102,25 | 102,25 | - |
12 feb 2024 | 103,04 | 103,04 | 103,04 | 103,04 | 103,04 | - |
09 feb 2024 | 102,81 | 102,81 | 102,81 | 102,81 | 102,81 | - |
08 feb 2024 | 102,46 | 102,46 | 102,46 | 102,46 | 102,46 | - |
07 feb 2024 | 102,44 | 102,44 | 102,44 | 102,44 | 102,44 | - |
06 feb 2024 | 101,60 | 101,60 | 101,60 | 101,60 | 101,60 | - |
05 feb 2024 | 101,36 | 101,36 | 101,36 | 101,36 | 101,36 | - |
02 feb 2024 | 102,23 | 102,23 | 102,23 | 102,23 | 102,23 | - |
01 feb 2024 | 102,14 | 102,14 | 102,14 | 102,14 | 102,14 | - |
31 gen 2024 | 101,50 | 101,50 | 101,50 | 101,50 | 101,50 | - |
30 gen 2024 | 102,03 | 102,03 | 102,03 | 102,03 | 102,03 | - |
29 gen 2024 | 102,06 | 102,06 | 102,06 | 102,06 | 102,06 | - |
26 gen 2024 | 101,43 | 101,43 | 101,43 | 101,43 | 101,43 | - |
25 gen 2024 | 101,32 | 101,32 | 101,32 | 101,32 | 101,32 | - |
24 gen 2024 | 101,09 | 101,09 | 101,09 | 101,09 | 101,09 | - |
23 gen 2024 | 100,74 | 100,74 | 100,74 | 100,74 | 100,74 | - |
22 gen 2024 | 100,66 | 100,66 | 100,66 | 100,66 | 100,66 | - |
19 gen 2024 | 100,23 | 100,23 | 100,23 | 100,23 | 100,23 | - |
18 gen 2024 | 99,34 | 99,34 | 99,34 | 99,34 | 99,34 | - |
17 gen 2024 | 98,91 | 98,91 | 98,91 | 98,91 | 98,91 | - |
16 gen 2024 | 100,02 | 100,02 | 100,02 | 100,02 | 100,02 | - |
12 gen 2024 | 100,83 | 100,83 | 100,83 | 100,83 | 100,83 | - |
11 gen 2024 | 100,43 | 100,43 | 100,43 | 100,43 | 100,43 | - |
*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...