Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | - | - | - | - | - | - |
16 mag 2024 | 107,80 | 107,80 | 107,80 | 107,80 | 107,80 | - |
15 mag 2024 | 107,60 | 107,60 | 107,60 | 107,60 | 107,60 | - |
14 mag 2024 | 106,95 | 106,95 | 106,95 | 106,95 | 106,95 | - |
13 mag 2024 | 106,64 | 106,64 | 106,64 | 106,64 | 106,64 | - |
10 mag 2024 | 106,50 | 106,50 | 106,50 | 106,50 | 106,50 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 106,72 | 106,72 | 106,72 | 106,72 | 106,72 | - |
07 mag 2024 | 106,77 | 106,77 | 106,77 | 106,77 | 106,77 | - |
06 mag 2024 | 106,57 | 106,57 | 106,57 | 106,57 | 106,57 | - |
03 mag 2024 | 106,18 | 106,18 | 106,18 | 106,18 | 106,18 | - |
02 mag 2024 | 106,19 | 106,19 | 106,19 | 106,19 | 106,19 | - |
30 apr 2024 | 106,06 | 106,06 | 106,06 | 106,06 | 106,06 | - |
29 apr 2024 | 106,44 | 106,44 | 106,44 | 106,44 | 106,44 | - |
26 apr 2024 | 106,16 | 106,16 | 106,16 | 106,16 | 106,16 | - |
25 apr 2024 | 105,57 | 105,57 | 105,57 | 105,57 | 105,57 | - |
24 apr 2024 | 106,06 | 106,06 | 106,06 | 106,06 | 106,06 | - |
23 apr 2024 | 106,44 | 106,44 | 106,44 | 106,44 | 106,44 | - |
22 apr 2024 | 105,75 | 105,75 | 105,75 | 105,75 | 105,75 | - |
19 apr 2024 | 105,39 | 105,39 | 105,39 | 105,39 | 105,39 | - |
18 apr 2024 | 105,52 | 105,52 | 105,52 | 105,52 | 105,52 | - |
17 apr 2024 | 105,43 | 105,43 | 105,43 | 105,43 | 105,43 | - |
16 apr 2024 | 105,30 | 105,30 | 105,30 | 105,30 | 105,30 | - |
15 apr 2024 | 105,93 | 105,93 | 105,93 | 105,93 | 105,93 | - |
12 apr 2024 | 105,96 | 105,96 | 105,96 | 105,96 | 105,96 | - |
11 apr 2024 | 105,91 | 105,91 | 105,91 | 105,91 | 105,91 | - |
10 apr 2024 | 106,44 | 106,44 | 106,44 | 106,44 | 106,44 | - |
09 apr 2024 | 106,30 | 106,30 | 106,30 | 106,30 | 106,30 | - |
08 apr 2024 | 106,68 | 106,68 | 106,68 | 106,68 | 106,68 | - |
05 apr 2024 | 106,30 | 106,30 | 106,30 | 106,30 | 106,30 | - |
04 apr 2024 | 106,79 | 106,79 | 106,79 | 106,79 | 106,79 | - |
03 apr 2024 | 106,72 | 106,72 | 106,72 | 106,72 | 106,72 | - |
02 apr 2024 | 106,44 | 106,44 | 106,44 | 106,44 | 106,44 | - |
28 mar 2024 | 106,97 | 106,97 | 106,97 | 106,97 | 106,97 | - |
27 mar 2024 | 106,92 | 106,92 | 106,92 | 106,92 | 106,92 | - |
26 mar 2024 | 106,82 | 106,82 | 106,82 | 106,82 | 106,82 | - |
25 mar 2024 | 106,57 | 106,57 | 106,57 | 106,57 | 106,57 | - |
22 mar 2024 | 106,23 | 106,23 | 106,23 | 106,23 | 106,23 | - |
21 mar 2024 | 106,10 | 106,10 | 106,10 | 106,10 | 106,10 | - |
20 mar 2024 | 105,89 | 105,89 | 105,89 | 105,89 | 105,89 | - |
19 mar 2024 | 105,85 | 105,85 | 105,85 | 105,85 | 105,85 | - |
18 mar 2024 | 105,58 | 105,58 | 105,58 | 105,58 | 105,58 | - |
15 mar 2024 | 105,55 | 105,55 | 105,55 | 105,55 | 105,55 | - |
14 mar 2024 | 105,28 | 105,28 | 105,28 | 105,28 | 105,28 | - |
13 mar 2024 | 105,64 | 105,64 | 105,64 | 105,64 | 105,64 | - |
12 mar 2024 | 105,44 | 105,44 | 105,44 | 105,44 | 105,44 | - |
11 mar 2024 | 105,04 | 105,04 | 105,04 | 105,04 | 105,04 | - |
08 mar 2024 | 105,27 | 105,27 | 105,27 | 105,27 | 105,27 | - |
07 mar 2024 | 105,22 | 105,22 | 105,22 | 105,22 | 105,22 | - |
06 mar 2024 | 105,26 | 105,26 | 105,26 | 105,26 | 105,26 | - |
05 mar 2024 | 104,84 | 104,84 | 104,84 | 104,84 | 104,84 | - |
04 mar 2024 | 104,43 | 104,43 | 104,43 | 104,43 | 104,43 | - |
01 mar 2024 | 104,41 | 104,41 | 104,41 | 104,41 | 104,41 | - |
29 feb 2024 | 104,03 | 104,03 | 104,03 | 104,03 | 104,03 | - |
28 feb 2024 | 103,89 | 103,89 | 103,89 | 103,89 | 103,89 | - |
27 feb 2024 | 104,07 | 104,07 | 104,07 | 104,07 | 104,07 | - |
26 feb 2024 | 104,04 | 104,04 | 104,04 | 104,04 | 104,04 | - |
23 feb 2024 | 103,98 | 103,98 | 103,98 | 103,98 | 103,98 | - |
22 feb 2024 | 103,45 | 103,45 | 103,45 | 103,45 | 103,45 | - |
21 feb 2024 | 103,10 | 103,10 | 103,10 | 103,10 | 103,10 | - |
20 feb 2024 | 102,85 | 102,85 | 102,85 | 102,85 | 102,85 | - |
19 feb 2024 | 102,83 | 102,83 | 102,83 | 102,83 | 102,83 | - |
16 feb 2024 | 102,72 | 102,72 | 102,72 | 102,72 | 102,72 | - |
15 feb 2024 | 102,71 | 102,71 | 102,71 | 102,71 | 102,71 | - |
14 feb 2024 | 102,59 | 102,59 | 102,59 | 102,59 | 102,59 | - |
13 feb 2024 | 102,07 | 102,07 | 102,07 | 102,07 | 102,07 | - |
12 feb 2024 | 102,44 | 102,44 | 102,44 | 102,44 | 102,44 | - |
09 feb 2024 | 101,92 | 101,92 | 101,92 | 101,92 | 101,92 | - |
08 feb 2024 | 102,02 | 102,02 | 102,02 | 102,02 | 102,02 | - |
07 feb 2024 | 102,15 | 102,15 | 102,15 | 102,15 | 102,15 | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 102,08 | 102,08 | 102,08 | 102,08 | 102,08 | - |
02 feb 2024 | 101,86 | 101,86 | 101,86 | 101,86 | 101,86 | - |
01 feb 2024 | 101,81 | 101,81 | 101,81 | 101,81 | 101,81 | - |
31 gen 2024 | 101,75 | 101,75 | 101,75 | 101,75 | 101,75 | - |
30 gen 2024 | 101,39 | 101,39 | 101,39 | 101,39 | 101,39 | - |
29 gen 2024 | 101,00 | 101,00 | 101,00 | 101,00 | 101,00 | - |
26 gen 2024 | 101,08 | 101,08 | 101,08 | 101,08 | 101,08 | - |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 100,29 | 100,29 | 100,29 | 100,29 | 100,29 | - |
22 gen 2024 | 100,40 | 100,40 | 100,40 | 100,40 | 100,40 | - |
19 gen 2024 | 100,33 | 100,33 | 100,33 | 100,33 | 100,33 | - |
18 gen 2024 | 100,42 | 100,42 | 100,42 | 100,42 | 100,42 | - |
17 gen 2024 | 100,20 | 100,20 | 100,20 | 100,20 | 100,20 | - |
16 gen 2024 | 100,55 | 100,55 | 100,55 | 100,55 | 100,55 | - |
15 gen 2024 | 100,57 | 100,57 | 100,57 | 100,57 | 100,57 | - |
12 gen 2024 | 100,91 | 100,91 | 100,91 | 100,91 | 100,91 | - |
11 gen 2024 | 100,47 | 100,47 | 100,47 | 100,47 | 100,47 | - |
10 gen 2024 | 100,65 | 100,65 | 100,65 | 100,65 | 100,65 | - |
09 gen 2024 | 100,72 | 100,72 | 100,72 | 100,72 | 100,72 | - |
08 gen 2024 | 101,02 | 101,02 | 101,02 | 101,02 | 101,02 | - |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | - | - | - | - | - | - |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 100,76 | 100,76 | 100,76 | 100,76 | 100,76 | - |
28 dic 2023 | 100,55 | 100,55 | 100,55 | 100,55 | 100,55 | - |
27 dic 2023 | 100,65 | 100,65 | 100,65 | 100,65 | 100,65 | - |
22 dic 2023 | 100,46 | 100,46 | 100,46 | 100,46 | 100,46 | - |
*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...