Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 102,70 | 102,72 | 102,68 | 102,70 | 102,70 | 753 |
02 mag 2024 | 102,66 | 102,70 | 102,64 | 982,15 | 982,15 | 49.152 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 102,64 | 102,66 | 102,59 | 102,64 | 102,64 | 108.131 |
29 apr 2024 | 102,62 | 102,62 | 102,58 | 102,62 | 102,62 | 474 |
26 apr 2024 | 102,60 | 102,62 | 102,59 | 102,61 | 102,61 | 51.309 |
25 apr 2024 | 102,58 | 102,60 | 102,56 | 102,56 | 102,56 | 50.348 |
24 apr 2024 | 102,60 | 102,60 | 102,56 | 102,56 | 102,56 | 815 |
23 apr 2024 | 102,56 | 102,58 | 102,54 | 102,55 | 102,55 | 482.321 |
22 apr 2024 | 102,56 | 102,58 | 102,50 | 102,52 | 102,52 | 20.593 |
19 apr 2024 | 102,52 | 102,58 | 102,47 | 102,56 | 102,56 | 108.827 |
18 apr 2024 | 102,50 | 102,52 | 102,49 | 102,52 | 102,52 | 1.825 |
17 apr 2024 | 102,46 | 102,50 | 102,40 | 102,44 | 102,44 | 250.928 |
16 apr 2024 | 102,50 | 102,50 | 102,44 | 102,46 | 102,46 | 507.298 |
15 apr 2024 | 102,46 | 102,48 | 102,44 | 102,44 | 102,44 | 1.495 |
12 apr 2024 | 102,42 | 102,48 | 102,42 | 102,46 | 102,46 | 9.995 |
11 apr 2024 | 102,42 | 102,46 | 102,38 | 102,46 | 102,46 | 25.374 |
10 apr 2024 | 102,40 | 102,40 | 102,38 | 102,38 | 102,38 | 739 |
09 apr 2024 | 102,40 | 102,40 | 102,36 | 102,40 | 102,40 | 338 |
08 apr 2024 | 102,38 | 102,40 | 102,36 | 102,38 | 102,38 | 477 |
05 apr 2024 | 102,38 | 102,38 | 102,36 | 102,38 | 102,38 | 1.657 |
04 apr 2024 | 102,34 | 102,38 | 102,31 | 102,32 | 102,32 | 34.008 |
03 apr 2024 | 102,30 | 102,34 | 102,28 | 102,28 | 102,28 | 479 |
02 apr 2024 | 102,34 | 102,34 | 102,28 | 102,30 | 102,30 | 216 |
28 mar 2024 | 102,28 | 102,34 | 102,26 | 102,31 | 102,31 | 380.497 |
27 mar 2024 | 102,24 | 102,28 | 102,22 | 102,27 | 102,27 | 10.262 |
26 mar 2024 | 102,24 | 102,26 | 102,20 | 102,20 | 102,20 | 9.664 |
25 mar 2024 | 102,22 | 102,24 | 102,20 | 102,22 | 102,22 | 475 |
22 mar 2024 | 102,22 | 102,22 | 102,16 | 102,22 | 102,22 | 656 |
21 mar 2024 | 102,18 | 102,22 | 102,15 | 102,22 | 102,22 | 9.802 |
20 mar 2024 | 102,16 | 102,18 | 102,14 | 102,16 | 102,16 | 862 |
19 mar 2024 | 102,12 | 102,16 | 102,12 | 102,16 | 102,16 | 1.112 |
18 mar 2024 | 102,14 | 102,16 | 102,12 | 102,12 | 102,12 | 664 |
15 mar 2024 | 102,12 | 102,16 | 102,08 | 102,12 | 102,12 | 21.797 |
14 mar 2024 | 102,10 | 102,14 | 102,08 | 102,13 | 102,13 | 40.638 |
13 mar 2024 | 102,10 | 102,10 | 102,06 | 102,10 | 102,10 | 20.842 |
12 mar 2024 | 102,08 | 102,08 | 102,04 | 102,04 | 102,04 | 790 |
11 mar 2024 | 102,00 | 102,08 | 102,00 | 102,06 | 102,06 | 944 |
08 mar 2024 | 102,06 | 102,08 | 102,02 | 102,06 | 102,06 | 19.573 |
07 mar 2024 | 102,02 | 102,04 | 101,99 | 102,00 | 102,00 | 14.375 |
06 mar 2024 | 102,02 | 102,04 | 101,98 | 102,00 | 102,00 | 75 |
05 mar 2024 | 101,98 | 102,00 | 101,96 | 101,98 | 101,98 | 533 |
04 mar 2024 | 101,98 | 102,02 | 101,96 | 101,98 | 101,98 | 616 |
01 mar 2024 | 101,97 | 101,98 | 101,94 | 101,98 | 101,98 | 159 |
29 feb 2024 | 101,94 | 101,97 | 101,92 | 101,96 | 101,96 | 1.095 |
28 feb 2024 | 101,94 | 101,94 | 101,90 | 101,93 | 101,93 | 55.296 |
27 feb 2024 | 101,92 | 101,94 | 101,92 | 101,94 | 101,94 | 55.248 |
26 feb 2024 | 101,92 | 101,92 | 101,88 | 101,88 | 101,88 | 1.157 |
23 feb 2024 | 101,88 | 101,92 | 101,86 | 101,86 | 101,86 | 399 |
22 feb 2024 | 101,88 | 101,90 | 101,86 | 101,90 | 101,90 | 997 |
21 feb 2024 | 101,86 | 101,86 | 101,83 | 101,84 | 101,84 | 4.927 |
20 feb 2024 | 101,84 | 101,86 | 101,83 | 101,83 | 101,83 | 103.710 |
19 feb 2024 | 101,84 | 101,86 | 101,80 | 101,82 | 101,82 | 171.322 |
16 feb 2024 | 101,80 | 101,84 | 101,80 | 101,83 | 101,83 | 63.792 |
15 feb 2024 | 101,80 | 101,82 | 101,74 | 101,82 | 101,82 | 30.586 |
14 feb 2024 | 101,78 | 101,80 | 101,76 | 101,80 | 101,80 | 131 |
13 feb 2024 | 101,76 | 101,78 | 101,76 | 101,77 | 101,77 | 101.073 |
12 feb 2024 | 101,74 | 101,78 | 101,74 | 101,78 | 101,78 | 50.500 |
09 feb 2024 | 101,83 | 101,83 | 101,72 | 101,78 | 101,78 | 1.010 |
08 feb 2024 | 101,74 | 101,76 | 101,70 | 101,76 | 101,76 | 235 |
07 feb 2024 | 101,70 | 101,72 | 101,68 | 101,68 | 101,68 | 1.084 |
06 feb 2024 | 101,70 | 101,70 | 101,68 | 101,70 | 101,70 | 1.286 |
05 feb 2024 | 101,68 | 101,70 | 101,68 | 101,68 | 101,68 | 1.576 |
02 feb 2024 | 101,66 | 101,68 | 101,64 | 101,68 | 101,68 | 2.188 |
01 feb 2024 | 101,64 | 101,68 | 101,62 | 101,68 | 101,68 | 70.469 |
31 gen 2024 | 101,60 | 101,64 | 101,60 | 101,63 | 101,63 | 50.986 |
30 gen 2024 | 101,64 | 101,64 | 101,62 | 101,62 | 101,62 | 366 |
29 gen 2024 | 101,64 | 101,64 | 101,56 | 101,62 | 101,62 | 1.449 |
26 gen 2024 | 101,56 | 101,62 | 101,56 | 101,60 | 101,60 | 123.887 |
25 gen 2024 | 101,56 | 101,60 | 101,54 | 101,54 | 101,54 | 36.701 |
24 gen 2024 | 101,57 | 101,58 | 101,54 | 101,54 | 101,54 | 167.910 |
23 gen 2024 | 101,54 | 101,54 | 101,51 | 101,54 | 101,54 | 54.482 |
22 gen 2024 | 101,52 | 101,53 | 101,50 | 101,53 | 101,53 | 15.712 |
19 gen 2024 | 101,50 | 101,52 | 101,48 | 101,50 | 101,50 | 54.506 |
18 gen 2024 | 101,48 | 101,50 | 101,46 | 101,49 | 101,49 | 299.220 |
17 gen 2024 | 101,48 | 101,49 | 101,45 | 101,49 | 101,49 | 372.692 |
16 gen 2024 | 101,46 | 101,46 | 101,44 | 101,46 | 101,46 | 2.533 |
15 gen 2024 | 101,42 | 101,46 | 101,42 | 101,46 | 101,46 | 562 |
12 gen 2024 | 101,40 | 101,46 | 101,40 | 101,44 | 101,44 | 528 |
11 gen 2024 | 101,42 | 101,42 | 101,38 | 101,38 | 101,38 | 610 |
10 gen 2024 | 101,40 | 101,40 | 101,34 | 101,36 | 101,36 | 2.383 |
09 gen 2024 | 101,34 | 101,40 | 101,34 | 101,38 | 101,38 | 910 |
08 gen 2024 | 101,38 | 101,38 | 101,36 | 101,36 | 101,36 | 54 |
05 gen 2024 | 101,36 | 101,38 | 101,34 | 101,36 | 101,36 | 366 |
04 gen 2024 | 101,34 | 101,36 | 101,32 | 101,34 | 101,34 | 60 |
03 gen 2024 | 101,32 | 101,34 | 101,30 | 101,32 | 101,32 | 70 |
02 gen 2024 | 101,30 | 101,32 | 101,30 | 101,30 | 101,30 | 710 |
29 dic 2023 | 101,28 | 101,30 | 101,26 | 101,30 | 101,30 | 811 |
28 dic 2023 | 101,28 | 101,28 | 101,22 | 101,24 | 101,24 | 912 |
27 dic 2023 | 101,22 | 101,26 | 101,20 | 101,22 | 101,22 | 974 |
22 dic 2023 | 101,18 | 101,28 | 101,18 | 101,28 | 101,28 | 11.520 |
21 dic 2023 | 101,18 | 101,24 | 101,16 | 101,24 | 101,24 | 209 |
20 dic 2023 | 101,14 | 101,16 | 101,14 | 101,14 | 101,14 | 1.496 |
19 dic 2023 | 101,10 | 101,16 | 101,10 | 101,16 | 101,16 | 288 |
18 dic 2023 | 101,12 | 101,16 | 101,12 | 101,16 | 101,16 | 1.287 |
15 dic 2023 | 101,10 | 101,14 | 101,10 | 101,14 | 101,14 | 295 |
14 dic 2023 | 101,10 | 101,12 | 101,06 | 101,11 | 101,11 | 2.008 |
13 dic 2023 | 101,14 | 101,14 | 101,06 | 101,06 | 101,06 | 295 |
12 dic 2023 | 101,10 | 101,10 | 101,04 | 101,06 | 101,06 | 367 |
11 dic 2023 | 101,08 | 101,08 | 101,04 | 101,04 | 101,04 | 7.318 |
*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...