Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 0,00 | 0,00 | 0,00 | 105,30 | 105,30 | - |
09 mag 2024 | 101,99 | 103,00 | 101,99 | 102,89 | 102,89 | 7 |
08 mag 2024 | 102,43 | 103,24 | 102,43 | 103,12 | 103,12 | 33 |
07 mag 2024 | 103,68 | 103,68 | 103,09 | 103,09 | 103,09 | 5 |
03 mag 2024 | 101,93 | 104,28 | 99,94 | 101,91 | 101,91 | 188 |
02 mag 2024 | 103,71 | 103,71 | 100,50 | 101,26 | 101,26 | 300 |
01 mag 2024 | 103,30 | 103,91 | 101,82 | 102,01 | 102,01 | 165 |
30 apr 2024 | 103,52 | 103,52 | 103,52 | 103,52 | 103,52 | 2 |
29 apr 2024 | 102,50 | 105,17 | 102,38 | 105,17 | 105,17 | 155 |
26 apr 2024 | 101,92 | 102,56 | 100,98 | 102,56 | 102,56 | 20 |
25 apr 2024 | 102,40 | 102,95 | 101,05 | 101,45 | 101,45 | 11 |
24 apr 2024 | 102,68 | 102,68 | 101,90 | 102,21 | 102,21 | 86 |
23 apr 2024 | 102,18 | 102,66 | 102,18 | 102,66 | 102,66 | 1 |
22 apr 2024 | 101,10 | 101,59 | 101,10 | 101,30 | 101,30 | 2 |
19 apr 2024 | 99,72 | 101,54 | 99,34 | 101,27 | 101,27 | 638 |
18 apr 2024 | 98,60 | 100,00 | 98,60 | 100,00 | 100,00 | 11 |
18 apr 2024 | 0.07 Dividendo |
17 apr 2024 | 100,73 | 100,73 | 99,64 | 100,14 | 100,07 | 86 |
16 apr 2024 | 101,34 | 101,34 | 100,04 | 100,71 | 100,64 | 8 |
15 apr 2024 | 104,19 | 104,89 | 103,92 | 104,12 | 104,05 | 29 |
12 apr 2024 | 106,80 | 106,80 | 104,43 | 104,43 | 104,36 | 38 |
11 apr 2024 | 108,80 | 109,07 | 107,78 | 107,78 | 107,70 | 7 |
10 apr 2024 | 108,91 | 108,91 | 106,65 | 106,75 | 106,67 | 17 |
09 apr 2024 | 108,92 | 110,77 | 105,21 | 109,46 | 109,38 | 736 |
08 apr 2024 | 103,07 | 106,47 | 102,74 | 106,25 | 106,18 | 409 |
05 apr 2024 | 101,97 | 102,69 | 101,84 | 102,68 | 102,61 | 4 |
04 apr 2024 | 103,64 | 104,81 | 103,64 | 103,64 | 103,57 | 15 |
03 apr 2024 | - | - | - | - | - | - |
02 apr 2024 | 102,04 | 102,32 | 101,32 | 101,32 | 101,25 | 172 |
28 mar 2024 | 104,88 | 105,80 | 104,88 | 105,47 | 105,40 | 104 |
27 mar 2024 | 104,22 | 104,98 | 103,97 | 104,92 | 104,85 | 548 |
26 mar 2024 | 103,52 | 104,00 | 102,47 | 102,82 | 102,75 | 357 |
25 mar 2024 | 103,04 | 103,91 | 102,98 | 102,98 | 102,91 | 247 |
22 mar 2024 | 105,17 | 105,17 | 102,50 | 102,83 | 102,76 | 151 |
21 mar 2024 | 105,17 | 106,56 | 105,17 | 105,69 | 105,62 | 138 |
20 mar 2024 | 103,21 | 104,38 | 103,21 | 103,68 | 103,61 | 27 |
19 mar 2024 | 104,48 | 105,11 | 103,78 | 104,50 | 104,43 | 187 |
18 mar 2024 | 104,77 | 106,14 | 103,37 | 104,91 | 104,83 | 12 |
15 mar 2024 | 104,99 | 105,79 | 104,99 | 105,48 | 105,41 | 102 |
14 mar 2024 | 108,26 | 108,26 | 104,36 | 104,36 | 104,29 | 396 |
13 mar 2024 | 108,78 | 109,80 | 107,86 | 107,86 | 107,78 | 24 |
12 mar 2024 | 108,72 | 109,29 | 108,57 | 109,20 | 109,12 | 2 |
11 mar 2024 | 109,95 | 109,95 | 109,15 | 109,36 | 109,28 | 5 |
08 mar 2024 | 109,50 | 109,88 | 107,90 | 109,88 | 109,81 | 192 |
07 mar 2024 | 107,33 | 108,65 | 107,33 | 108,10 | 108,03 | 357 |
06 mar 2024 | 107,47 | 108,57 | 107,47 | 107,57 | 107,49 | 11 |
05 mar 2024 | 109,65 | 109,65 | 107,44 | 107,44 | 107,36 | 13 |
04 mar 2024 | 106,83 | 108,00 | 106,83 | 106,83 | 106,76 | 9 |
01 mar 2024 | 107,26 | 109,09 | 106,77 | 108,09 | 108,01 | 4 |
29 feb 2024 | 106,15 | 110,88 | 106,15 | 109,52 | 109,44 | 8 |
28 feb 2024 | 106,18 | 106,85 | 105,66 | 106,85 | 106,78 | 97 |
27 feb 2024 | 104,32 | 105,25 | 104,32 | 104,77 | 104,70 | 20.324 |
26 feb 2024 | 103,73 | 104,58 | 103,73 | 103,92 | 103,85 | 3 |
23 feb 2024 | 105,15 | 105,27 | 105,14 | 105,15 | 105,08 | 35 |
22 feb 2024 | 103,19 | 103,30 | 103,05 | 103,05 | 102,97 | 86 |
21 feb 2024 | 101,09 | 102,42 | 101,09 | 102,16 | 102,09 | 258 |
20 feb 2024 | 102,56 | 102,56 | 101,22 | 102,11 | 102,04 | 11 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 104,07 | 104,07 | 103,46 | 103,88 | 103,80 | 264 |
15 feb 2024 | 104,30 | 105,72 | 103,58 | 104,21 | 104,14 | 143 |
14 feb 2024 | 102,73 | 103,24 | 102,70 | 103,06 | 102,98 | 9.134 |
13 feb 2024 | 103,67 | 103,67 | 100,42 | 100,42 | 100,35 | 147 |
12 feb 2024 | 103,55 | 105,20 | 103,55 | 105,20 | 105,13 | 64 |
09 feb 2024 | 104,05 | 104,22 | 103,16 | 103,16 | 103,09 | 65 |
08 feb 2024 | 103,06 | 103,06 | 101,27 | 102,64 | 102,57 | 26 |
07 feb 2024 | 103,94 | 103,94 | 103,38 | 103,38 | 103,31 | 5 |
06 feb 2024 | 104,34 | 104,48 | 103,43 | 104,48 | 104,41 | 38 |
05 feb 2024 | 104,96 | 104,96 | 104,86 | 104,86 | 104,79 | 16 |
02 feb 2024 | 107,88 | 108,33 | 105,52 | 105,52 | 105,45 | 331 |
01 feb 2024 | 104,88 | 105,43 | 104,68 | 104,68 | 104,61 | 51 |
31 gen 2024 | 110,84 | 110,84 | 110,84 | 110,84 | 110,76 | 55 |
30 gen 2024 | 111,44 | 111,44 | 109,21 | 111,44 | 111,36 | 4 |
29 gen 2024 | 109,38 | 110,34 | 109,38 | 109,82 | 109,74 | 2 |
26 gen 2024 | 110,29 | 111,26 | 109,65 | 110,95 | 110,87 | 34.387 |
25 gen 2024 | 108,58 | 109,02 | 108,01 | 108,74 | 108,66 | 23 |
24 gen 2024 | 109,36 | 109,36 | 106,06 | 107,01 | 106,94 | 5 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 106,96 | 108,05 | 106,96 | 107,14 | 107,07 | 7 |
19 gen 2024 | 105,92 | 106,10 | 104,87 | 106,10 | 106,03 | 103.799 |
18 gen 2024 | 105,49 | 106,35 | 105,43 | 106,32 | 106,25 | 3 |
18 gen 2024 | 0.07 Dividendo |
17 gen 2024 | 106,70 | 107,94 | 105,98 | 106,48 | 106,33 | 34.577 |
16 gen 2024 | 110,24 | 110,24 | 108,90 | 108,90 | 108,75 | 225 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 111,40 | 111,40 | 111,38 | 111,38 | 111,23 | 9 |
11 gen 2024 | 111,80 | 111,80 | 109,84 | 111,16 | 111,01 | 12 |
10 gen 2024 | 111,33 | 111,79 | 108,80 | 111,79 | 111,63 | 277 |
09 gen 2024 | 114,43 | 114,43 | 111,32 | 114,43 | 114,27 | 92 |
08 gen 2024 | - | - | - | - | - | - |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | 105,02 | 105,02 | 105,02 | 105,02 | 104,88 | 10.643 |
03 gen 2024 | 110,04 | 110,04 | 105,97 | 106,57 | 106,43 | 85 |
02 gen 2024 | 107,87 | 110,77 | 107,87 | 110,77 | 110,62 | 50 |
29 dic 2023 | 110,44 | 110,44 | 109,87 | 109,90 | 109,75 | 1 |
28 dic 2023 | 110,53 | 111,24 | 109,87 | 111,21 | 111,06 | 368 |
27 dic 2023 | 109,72 | 110,21 | 109,72 | 110,21 | 110,06 | 87 |
22 dic 2023 | 105,76 | 109,11 | 105,22 | 107,38 | 107,23 | 33.083 |
21 dic 2023 | 104,27 | 106,73 | 104,27 | 105,44 | 105,30 | 24 |
20 dic 2023 | 104,11 | 106,82 | 104,11 | 106,07 | 105,93 | 31 |
19 dic 2023 | 101,86 | 104,14 | 101,59 | 104,08 | 103,94 | 207 |
*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...