Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 114,46 | 114,46 | 114,46 | 114,46 | 114,46 | 10.224 |
20 mag 2024 | 113,40 | 113,40 | 113,40 | 113,40 | 113,40 | - |
17 mag 2024 | 111,96 | 111,96 | 111,96 | 111,96 | 111,96 | - |
16 mag 2024 | 111,80 | 111,80 | 111,80 | 111,80 | 111,80 | - |
15 mag 2024 | 111,88 | 111,88 | 111,88 | 111,88 | 111,88 | - |
14 mag 2024 | 107,52 | 107,52 | 107,52 | 107,52 | 107,52 | - |
13 mag 2024 | 107,92 | 107,92 | 107,92 | 107,92 | 107,92 | - |
10 mag 2024 | 107,78 | 107,78 | 107,78 | 107,78 | 107,78 | - |
09 mag 2024 | 109,00 | 109,00 | 109,00 | 109,00 | 109,00 | - |
08 mag 2024 | 109,34 | 109,34 | 109,34 | 109,34 | 109,34 | - |
07 mag 2024 | 109,40 | 109,40 | 109,40 | 109,40 | 109,40 | - |
06 mag 2024 | 107,34 | 107,34 | 107,34 | 107,34 | 107,34 | - |
03 mag 2024 | 107,54 | 107,54 | 107,54 | 107,54 | 107,54 | - |
02 mag 2024 | 106,66 | 107,80 | 106,66 | 107,80 | 107,80 | 10.224 |
30 apr 2024 | 108,30 | 108,30 | 108,30 | 108,30 | 108,30 | - |
29 apr 2024 | 109,70 | 109,70 | 109,70 | 109,70 | 109,70 | - |
26 apr 2024 | 108,42 | 108,42 | 108,42 | 108,42 | 108,42 | - |
25 apr 2024 | 106,60 | 106,60 | 106,60 | 106,60 | 106,60 | - |
24 apr 2024 | 107,46 | 107,46 | 107,46 | 107,46 | 107,46 | - |
23 apr 2024 | 107,02 | 107,02 | 107,02 | 107,02 | 107,02 | - |
22 apr 2024 | 107,82 | 107,82 | 107,82 | 107,82 | 107,82 | - |
19 apr 2024 | 107,82 | 107,82 | 107,82 | 107,82 | 107,82 | - |
18 apr 2024 | 111,22 | 111,22 | 111,22 | 111,22 | 111,22 | - |
17 apr 2024 | 113,52 | 113,52 | 113,52 | 113,52 | 113,52 | - |
16 apr 2024 | 112,30 | 112,30 | 112,30 | 112,30 | 112,30 | - |
15 apr 2024 | 113,52 | 113,52 | 113,52 | 113,52 | 113,52 | - |
12 apr 2024 | 114,78 | 114,78 | 114,78 | 114,78 | 114,78 | - |
11 apr 2024 | 112,60 | 112,60 | 112,60 | 112,60 | 112,60 | - |
10 apr 2024 | 113,12 | 113,12 | 113,12 | 113,12 | 113,12 | - |
09 apr 2024 | 114,00 | 114,00 | 114,00 | 114,00 | 114,00 | - |
09 apr 2024 | 0.4 Dividendo |
08 apr 2024 | 114,64 | 114,64 | 114,64 | 114,64 | 114,24 | - |
05 apr 2024 | 114,70 | 114,70 | 114,70 | 114,70 | 114,30 | - |
04 apr 2024 | 116,50 | 116,50 | 116,50 | 116,50 | 116,09 | - |
03 apr 2024 | 114,96 | 114,96 | 114,96 | 114,96 | 114,56 | - |
02 apr 2024 | 116,96 | 116,96 | 116,96 | 116,96 | 116,55 | - |
28 mar 2024 | 115,66 | 115,66 | 115,66 | 115,66 | 115,26 | - |
27 mar 2024 | 116,90 | 116,90 | 116,90 | 116,90 | 116,49 | - |
26 mar 2024 | 116,04 | 116,04 | 116,04 | 116,04 | 115,64 | - |
25 mar 2024 | 117,72 | 117,72 | 117,72 | 117,72 | 117,31 | - |
22 mar 2024 | 118,72 | 118,72 | 118,72 | 118,72 | 118,31 | - |
21 mar 2024 | 119,42 | 119,42 | 119,42 | 119,42 | 119,00 | - |
20 mar 2024 | 118,44 | 118,44 | 118,44 | 118,44 | 118,03 | - |
19 mar 2024 | 117,50 | 117,50 | 117,50 | 117,50 | 117,09 | - |
18 mar 2024 | 116,48 | 116,48 | 115,72 | 115,72 | 115,32 | 40 |
15 mar 2024 | 115,02 | 115,02 | 115,02 | 115,02 | 114,62 | - |
14 mar 2024 | 114,72 | 114,72 | 114,72 | 114,72 | 114,32 | - |
13 mar 2024 | 116,66 | 117,06 | 116,66 | 117,06 | 116,65 | 19 |
12 mar 2024 | 118,74 | 118,74 | 117,32 | 117,32 | 116,91 | 2 |
11 mar 2024 | 102,02 | 102,02 | 102,02 | 102,02 | 101,66 | - |
08 mar 2024 | 104,32 | 104,32 | 104,32 | 104,32 | 103,96 | - |
07 mar 2024 | 102,66 | 102,66 | 102,66 | 102,66 | 102,30 | - |
06 mar 2024 | 102,16 | 102,16 | 102,16 | 102,16 | 101,80 | - |
05 mar 2024 | 104,52 | 104,52 | 104,52 | 104,52 | 104,16 | - |
04 mar 2024 | 104,14 | 104,14 | 104,14 | 104,14 | 103,78 | - |
01 mar 2024 | 103,10 | 103,10 | 103,10 | 103,10 | 102,74 | - |
29 feb 2024 | 102,40 | 102,40 | 102,40 | 102,40 | 102,04 | - |
28 feb 2024 | 102,38 | 102,38 | 102,38 | 102,38 | 102,02 | - |
27 feb 2024 | 101,76 | 101,76 | 101,76 | 101,76 | 101,40 | - |
26 feb 2024 | 102,62 | 102,62 | 102,62 | 102,62 | 102,26 | - |
23 feb 2024 | 102,24 | 102,24 | 102,24 | 102,24 | 101,88 | - |
22 feb 2024 | 100,38 | 100,38 | 100,38 | 100,38 | 100,03 | - |
21 feb 2024 | 99,66 | 99,66 | 99,66 | 99,66 | 99,31 | - |
20 feb 2024 | 102,30 | 102,30 | 102,30 | 102,30 | 101,94 | - |
19 feb 2024 | 102,82 | 102,82 | 102,82 | 102,82 | 102,46 | - |
16 feb 2024 | 104,56 | 104,56 | 104,56 | 104,56 | 104,20 | - |
15 feb 2024 | 106,22 | 106,22 | 106,22 | 106,22 | 105,85 | - |
14 feb 2024 | 105,76 | 105,76 | 105,76 | 105,76 | 105,39 | - |
13 feb 2024 | 107,20 | 107,20 | 107,20 | 107,20 | 106,83 | - |
12 feb 2024 | 107,42 | 107,42 | 107,42 | 107,42 | 107,05 | - |
09 feb 2024 | 107,82 | 107,82 | 107,82 | 107,82 | 107,44 | - |
08 feb 2024 | 108,14 | 108,14 | 108,14 | 108,14 | 107,76 | - |
07 feb 2024 | 106,80 | 106,80 | 106,80 | 106,80 | 106,43 | - |
06 feb 2024 | 108,02 | 108,02 | 108,02 | 108,02 | 107,64 | - |
05 feb 2024 | 107,06 | 107,06 | 107,06 | 107,06 | 106,69 | - |
02 feb 2024 | 106,44 | 106,44 | 106,44 | 106,44 | 106,07 | - |
01 feb 2024 | 103,22 | 103,22 | 103,22 | 103,22 | 102,86 | - |
31 gen 2024 | 104,60 | 104,60 | 104,60 | 104,60 | 104,24 | - |
30 gen 2024 | 104,66 | 104,66 | 104,66 | 104,66 | 104,29 | - |
29 gen 2024 | 105,42 | 105,42 | 105,42 | 105,42 | 105,05 | - |
26 gen 2024 | 105,22 | 105,22 | 105,22 | 105,22 | 104,85 | - |
25 gen 2024 | 104,90 | 104,90 | 104,90 | 104,90 | 104,53 | - |
24 gen 2024 | 102,92 | 102,92 | 102,92 | 102,92 | 102,56 | - |
23 gen 2024 | 100,82 | 100,82 | 100,82 | 100,82 | 100,47 | - |
22 gen 2024 | 100,62 | 100,62 | 100,62 | 100,62 | 100,27 | - |
19 gen 2024 | 99,81 | 99,81 | 99,81 | 99,81 | 99,46 | - |
18 gen 2024 | 97,01 | 97,01 | 97,01 | 97,01 | 96,67 | - |
17 gen 2024 | 97,36 | 97,36 | 97,36 | 97,36 | 97,02 | - |
16 gen 2024 | 97,20 | 97,20 | 97,20 | 97,20 | 96,86 | - |
15 gen 2024 | 94,91 | 94,91 | 94,91 | 94,91 | 94,58 | - |
12 gen 2024 | 94,91 | 94,91 | 94,91 | 94,91 | 94,58 | - |
11 gen 2024 | 94,45 | 94,45 | 94,45 | 94,45 | 94,12 | - |
10 gen 2024 | 94,01 | 94,01 | 94,01 | 94,01 | 93,68 | - |
10 gen 2024 | 0.4 Dividendo |
09 gen 2024 | 95,18 | 95,18 | 95,18 | 95,18 | 94,45 | - |
08 gen 2024 | 93,53 | 93,53 | 93,53 | 93,53 | 92,81 | - |
05 gen 2024 | 93,85 | 93,85 | 93,85 | 93,85 | 93,13 | - |
04 gen 2024 | 93,49 | 93,49 | 93,49 | 93,49 | 92,77 | - |
03 gen 2024 | 94,51 | 94,51 | 94,51 | 94,51 | 93,78 | - |
02 gen 2024 | 95,77 | 95,77 | 95,77 | 95,77 | 95,03 | - |
*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...