Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 108,39 | 108,39 | 107,97 | 108,25 | 108,25 | 78 |
02 mag 2024 | 106,98 | 106,98 | 106,30 | 106,59 | 106,59 | 2.904 |
01 mag 2024 | 106,08 | 106,11 | 105,96 | 106,04 | 106,04 | 137 |
30 apr 2024 | 107,42 | 107,44 | 107,05 | 107,05 | 107,05 | 2 |
29 apr 2024 | 107,74 | 107,88 | 107,60 | 107,88 | 107,88 | 101 |
26 apr 2024 | 107,01 | 107,36 | 106,97 | 107,32 | 107,32 | 5 |
25 apr 2024 | 105,80 | 105,98 | 105,41 | 105,77 | 105,77 | 5.526 |
24 apr 2024 | 106,97 | 107,06 | 106,32 | 106,32 | 106,32 | 8.952 |
23 apr 2024 | 105,94 | 106,43 | 105,94 | 106,43 | 106,43 | 20 |
22 apr 2024 | 105,09 | 105,87 | 105,03 | 105,87 | 105,87 | 2 |
19 apr 2024 | 105,08 | 105,09 | 104,51 | 104,51 | 104,51 | 209 |
18 apr 2024 | 105,59 | 105,95 | 105,15 | 105,15 | 105,15 | 37 |
17 apr 2024 | 106,28 | 106,28 | 105,43 | 105,49 | 105,49 | 9 |
16 apr 2024 | 105,91 | 105,96 | 105,61 | 105,96 | 105,96 | 130 |
15 apr 2024 | 108,26 | 108,26 | 107,32 | 107,32 | 107,32 | 108 |
12 apr 2024 | 108,56 | 108,56 | 107,31 | 107,31 | 107,31 | 138.303 |
11 apr 2024 | 108,35 | 108,91 | 108,35 | 108,91 | 108,91 | 3.521 |
10 apr 2024 | 108,25 | 108,38 | 108,03 | 108,03 | 108,03 | 601 |
09 apr 2024 | 109,93 | 109,93 | 109,05 | 109,05 | 109,05 | 1 |
08 apr 2024 | 109,54 | 109,68 | 109,50 | 109,56 | 109,56 | 1.122 |
05 apr 2024 | 108,47 | 109,40 | 108,46 | 109,40 | 109,40 | 9 |
04 apr 2024 | 110,42 | 110,45 | 109,94 | 109,95 | 109,95 | 14 |
03 apr 2024 | 109,04 | 109,54 | 109,04 | 109,54 | 109,54 | 14 |
02 apr 2024 | 109,14 | 109,14 | 108,93 | 108,98 | 108,98 | 20.836 |
28 mar 2024 | 110,06 | 110,22 | 110,06 | 110,21 | 110,21 | 97 |
27 mar 2024 | 109,82 | 109,82 | 109,71 | 109,71 | 109,71 | 591 |
26 mar 2024 | 109,81 | 109,84 | 109,72 | 109,75 | 109,75 | 13.509 |
25 mar 2024 | 109,45 | 109,68 | 109,42 | 109,65 | 109,65 | 13 |
22 mar 2024 | 109,89 | 109,89 | 109,72 | 109,83 | 109,83 | 2.253 |
21 mar 2024 | 110,26 | 110,30 | 110,21 | 110,30 | 110,30 | 9 |
20 mar 2024 | 108,63 | 109,48 | 108,63 | 109,48 | 109,48 | 24 |
19 mar 2024 | 107,90 | 108,52 | 107,90 | 108,52 | 108,52 | 1 |
18 mar 2024 | 108,53 | 108,57 | 108,46 | 108,46 | 108,46 | 80 |
15 mar 2024 | 108,06 | 108,06 | 107,84 | 107,84 | 107,84 | 210 |
14 mar 2024 | 108,92 | 108,92 | 108,35 | 108,35 | 108,35 | 12.047 |
13 mar 2024 | 108,87 | 109,03 | 108,87 | 108,90 | 108,90 | 17.910 |
12 mar 2024 | 108,29 | 108,80 | 108,28 | 108,70 | 108,70 | 2.953 |
11 mar 2024 | 107,72 | 107,77 | 107,50 | 107,71 | 107,71 | 1.775 |
08 mar 2024 | 108,82 | 109,14 | 108,13 | 108,13 | 108,13 | 6.522 |
07 mar 2024 | 108,23 | 108,52 | 108,23 | 108,52 | 108,52 | - |
06 mar 2024 | 107,64 | 107,72 | 107,45 | 107,52 | 107,52 | 17.332 |
05 mar 2024 | 107,15 | 107,15 | 106,84 | 106,84 | 106,84 | 40 |
04 mar 2024 | 107,49 | 107,68 | 107,49 | 107,68 | 107,68 | 8 |
01 mar 2024 | 106,95 | 107,60 | 106,94 | 107,60 | 107,60 | 37 |
29 feb 2024 | 106,74 | 106,74 | 106,34 | 106,34 | 106,34 | 113 |
28 feb 2024 | 106,18 | 106,33 | 106,18 | 106,33 | 106,33 | 73 |
27 feb 2024 | 106,53 | 106,55 | 106,46 | 106,55 | 106,55 | 1 |
26 feb 2024 | 106,76 | 106,79 | 106,62 | 106,67 | 106,67 | 107 |
23 feb 2024 | 106,96 | 107,07 | 106,72 | 106,72 | 106,72 | 207 |
22 feb 2024 | 106,27 | 106,61 | 106,19 | 106,61 | 106,61 | 1.279 |
21 feb 2024 | 104,60 | 104,69 | 104,60 | 104,62 | 104,62 | 1.241 |
20 feb 2024 | 105,13 | 105,14 | 104,57 | 104,57 | 104,57 | 502 |
19 feb 2024 | 105,44 | 105,44 | 105,44 | 105,44 | 105,44 | 15.500 |
16 feb 2024 | 105,47 | 105,75 | 105,43 | 105,74 | 105,74 | 489 |
15 feb 2024 | 104,84 | 105,26 | 104,84 | 105,26 | 105,26 | 1.067 |
14 feb 2024 | 104,20 | 104,20 | 103,96 | 104,08 | 104,08 | 4.762 |
13 feb 2024 | 103,69 | 103,80 | 103,67 | 103,71 | 103,71 | 40 |
12 feb 2024 | 105,01 | 105,52 | 105,01 | 105,27 | 105,27 | 69 |
09 feb 2024 | 104,64 | 104,64 | 104,64 | 104,64 | 104,64 | - |
08 feb 2024 | 104,41 | 104,41 | 104,31 | 104,34 | 104,34 | 3 |
07 feb 2024 | 104,21 | 104,22 | 104,13 | 104,22 | 104,22 | 5 |
06 feb 2024 | 103,65 | 103,68 | 103,65 | 103,67 | 103,67 | 95 |
05 feb 2024 | 103,44 | 103,44 | 103,04 | 103,37 | 103,37 | 3.956 |
02 feb 2024 | 102,98 | 103,14 | 102,98 | 103,14 | 103,14 | 1 |
01 feb 2024 | 102,38 | 102,57 | 102,31 | 102,55 | 102,55 | 25 |
31 gen 2024 | 103,10 | 103,20 | 103,00 | 103,00 | 103,00 | 50.703 |
30 gen 2024 | 103,36 | 103,42 | 103,22 | 103,42 | 103,42 | 91 |
29 gen 2024 | 102,86 | 102,91 | 102,81 | 102,81 | 102,81 | 31 |
26 gen 2024 | 102,91 | 103,22 | 102,75 | 102,75 | 102,75 | 7 |
25 gen 2024 | 102,82 | 102,82 | 102,60 | 102,60 | 102,60 | 10 |
24 gen 2024 | 102,95 | 102,95 | 102,82 | 102,94 | 102,94 | 137 |
23 gen 2024 | 101,86 | 101,86 | 101,71 | 101,85 | 101,85 | 55 |
22 gen 2024 | 101,99 | 102,02 | 101,82 | 101,82 | 101,82 | 7.041 |
19 gen 2024 | 100,81 | 100,81 | 100,66 | 100,79 | 100,79 | 146 |
18 gen 2024 | 100,25 | 100,36 | 100,08 | 100,36 | 100,36 | 11 |
17 gen 2024 | 99,53 | 99,73 | 99,46 | 99,73 | 99,73 | 12.056 |
16 gen 2024 | 100,77 | 100,85 | 100,42 | 100,48 | 100,48 | 1.242 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 101,77 | 101,77 | 101,28 | 101,34 | 101,34 | 136 |
11 gen 2024 | 101,54 | 101,54 | 100,65 | 100,65 | 100,65 | 32 |
10 gen 2024 | 101,08 | 101,08 | 101,03 | 101,03 | 101,03 | 4 |
09 gen 2024 | 100,48 | 100,68 | 100,48 | 100,65 | 100,65 | 103 |
08 gen 2024 | 100,11 | 100,77 | 100,11 | 100,77 | 100,77 | 521 |
05 gen 2024 | 100,56 | 100,56 | 100,29 | 100,29 | 100,29 | 11 |
04 gen 2024 | 99,97 | 100,28 | 99,97 | 100,28 | 100,28 | 122 |
03 gen 2024 | 100,94 | 100,94 | 100,03 | 100,32 | 100,32 | 3.077 |
02 gen 2024 | 100,96 | 101,11 | 100,86 | 101,05 | 101,05 | 530 |
29 dic 2023 | 101,92 | 102,08 | 101,71 | 101,71 | 101,71 | 61 |
28 dic 2023 | 102,09 | 102,24 | 102,09 | 102,20 | 102,20 | 7 |
27 dic 2023 | 101,51 | 101,86 | 101,51 | 101,86 | 101,86 | 3.585 |
22 dic 2023 | 101,23 | 101,44 | 101,23 | 101,28 | 101,28 | 3 |
21 dic 2023 | 100,63 | 100,63 | 100,61 | 100,61 | 100,61 | - |
20 dic 2023 | 101,04 | 101,25 | 100,96 | 101,25 | 101,25 | 79 |
20 dic 2023 | 0.962381 Dividendo |
19 dic 2023 | 101,68 | 102,09 | 101,68 | 102,09 | 101,13 | 35 |
18 dic 2023 | 101,34 | 101,42 | 101,30 | 101,42 | 100,46 | 18 |
15 dic 2023 | 101,19 | 101,32 | 101,14 | 101,24 | 100,29 | 108 |
14 dic 2023 | 101,35 | 101,51 | 101,33 | 101,37 | 100,41 | 73 |
13 dic 2023 | 99,36 | 99,46 | 99,35 | 99,35 | 98,41 | 103 |
12 dic 2023 | 98,92 | 99,13 | 98,77 | 99,13 | 98,19 | 4 |
*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...