Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 104,88 | 105,80 | 104,88 | 105,47 | 105,47 | 104 |
27 mar 2024 | 104,22 | 104,98 | 103,97 | 104,92 | 104,92 | 548 |
26 mar 2024 | 103,52 | 104,00 | 102,47 | 102,82 | 102,82 | 357 |
25 mar 2024 | 103,04 | 103,91 | 102,98 | 102,98 | 102,98 | 247 |
22 mar 2024 | 105,17 | 105,17 | 102,50 | 102,83 | 102,83 | 151 |
21 mar 2024 | 105,17 | 106,56 | 105,17 | 105,69 | 105,69 | 138 |
20 mar 2024 | 103,21 | 104,38 | 103,21 | 103,68 | 103,68 | 27 |
19 mar 2024 | 104,48 | 105,11 | 103,78 | 104,50 | 104,50 | 187 |
18 mar 2024 | 104,77 | 106,14 | 103,37 | 104,91 | 104,91 | 12 |
15 mar 2024 | 104,99 | 105,79 | 104,99 | 105,48 | 105,48 | 102 |
14 mar 2024 | 108,26 | 108,26 | 104,36 | 104,36 | 104,36 | 396 |
13 mar 2024 | 108,78 | 109,80 | 107,86 | 107,86 | 107,86 | 24 |
12 mar 2024 | 108,72 | 109,29 | 108,57 | 109,20 | 109,20 | 2 |
11 mar 2024 | 109,95 | 109,95 | 109,15 | 109,36 | 109,36 | 5 |
08 mar 2024 | 109,50 | 109,88 | 107,90 | 109,88 | 109,88 | 192 |
07 mar 2024 | 107,33 | 108,65 | 107,33 | 108,10 | 108,10 | 357 |
06 mar 2024 | 107,47 | 108,57 | 107,47 | 107,57 | 107,57 | 11 |
05 mar 2024 | 109,65 | 109,65 | 107,44 | 107,44 | 107,44 | 13 |
04 mar 2024 | 106,83 | 108,00 | 106,83 | 106,83 | 106,83 | 9 |
01 mar 2024 | 107,26 | 109,09 | 106,77 | 108,09 | 108,09 | 4 |
29 feb 2024 | 106,15 | 110,88 | 106,15 | 109,52 | 109,52 | 8 |
28 feb 2024 | 106,18 | 106,85 | 105,66 | 106,85 | 106,85 | 97 |
27 feb 2024 | 104,32 | 105,25 | 104,32 | 104,77 | 104,77 | 20.324 |
26 feb 2024 | 103,73 | 104,58 | 103,73 | 103,92 | 103,92 | 3 |
23 feb 2024 | 105,15 | 105,27 | 105,14 | 105,15 | 105,15 | 35 |
22 feb 2024 | 103,19 | 103,30 | 103,05 | 103,05 | 103,05 | 86 |
21 feb 2024 | 101,09 | 102,42 | 101,09 | 102,16 | 102,16 | 258 |
20 feb 2024 | 102,56 | 102,56 | 101,22 | 102,11 | 102,11 | 11 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 104,07 | 104,07 | 103,46 | 103,88 | 103,88 | 264 |
15 feb 2024 | 104,30 | 105,72 | 103,58 | 104,21 | 104,21 | 143 |
14 feb 2024 | 102,73 | 103,24 | 102,70 | 103,06 | 103,06 | 9.134 |
13 feb 2024 | 103,67 | 103,67 | 100,42 | 100,42 | 100,42 | 147 |
12 feb 2024 | 103,55 | 105,20 | 103,55 | 105,20 | 105,20 | 64 |
09 feb 2024 | 104,05 | 104,22 | 103,16 | 103,16 | 103,16 | 65 |
08 feb 2024 | 103,06 | 103,06 | 101,27 | 102,64 | 102,64 | 26 |
07 feb 2024 | 103,94 | 103,94 | 103,38 | 103,38 | 103,38 | 5 |
06 feb 2024 | 104,34 | 104,48 | 103,43 | 104,48 | 104,48 | 38 |
05 feb 2024 | 104,96 | 104,96 | 104,86 | 104,86 | 104,86 | 16 |
02 feb 2024 | 107,88 | 108,33 | 105,52 | 105,52 | 105,52 | 331 |
01 feb 2024 | 104,88 | 105,43 | 104,68 | 104,68 | 104,68 | 51 |
31 gen 2024 | 110,84 | 110,84 | 110,84 | 110,84 | 110,84 | 55 |
30 gen 2024 | 111,44 | 111,44 | 109,21 | 111,44 | 111,44 | 4 |
29 gen 2024 | 109,38 | 110,34 | 109,38 | 109,82 | 109,82 | 2 |
26 gen 2024 | 110,29 | 111,26 | 109,65 | 110,95 | 110,95 | 34.387 |
25 gen 2024 | 108,58 | 109,02 | 108,01 | 108,74 | 108,74 | 23 |
24 gen 2024 | 109,36 | 109,36 | 106,06 | 107,01 | 107,01 | 5 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 106,96 | 108,05 | 106,96 | 107,14 | 107,14 | 7 |
19 gen 2024 | 105,92 | 106,10 | 104,87 | 106,10 | 106,10 | 103.799 |
18 gen 2024 | 105,49 | 106,35 | 105,43 | 106,32 | 106,32 | 3 |
18 gen 2024 | 0.07 Dividendo |
17 gen 2024 | 106,70 | 107,94 | 105,98 | 106,48 | 106,41 | 34.577 |
16 gen 2024 | 110,24 | 110,24 | 108,90 | 108,90 | 108,83 | 225 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 111,40 | 111,40 | 111,38 | 111,38 | 111,31 | 9 |
11 gen 2024 | 111,80 | 111,80 | 109,84 | 111,16 | 111,09 | 12 |
10 gen 2024 | 111,33 | 111,79 | 108,80 | 111,79 | 111,71 | 277 |
09 gen 2024 | 114,43 | 114,43 | 111,32 | 114,43 | 114,35 | 92 |
08 gen 2024 | - | - | - | - | - | - |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | 105,02 | 105,02 | 105,02 | 105,02 | 104,95 | 10.643 |
03 gen 2024 | 110,04 | 110,04 | 105,97 | 106,57 | 106,50 | 85 |
02 gen 2024 | 107,87 | 110,77 | 107,87 | 110,77 | 110,70 | 50 |
29 dic 2023 | 110,44 | 110,44 | 109,87 | 109,90 | 109,83 | 1 |
28 dic 2023 | 110,53 | 111,24 | 109,87 | 111,21 | 111,14 | 368 |
27 dic 2023 | 109,72 | 110,21 | 109,72 | 110,21 | 110,14 | 87 |
22 dic 2023 | 105,76 | 109,11 | 105,22 | 107,38 | 107,31 | 33.083 |
21 dic 2023 | 104,27 | 106,73 | 104,27 | 105,44 | 105,37 | 24 |
20 dic 2023 | 104,11 | 106,82 | 104,11 | 106,07 | 106,00 | 31 |
19 dic 2023 | 101,86 | 104,14 | 101,59 | 104,08 | 104,01 | 207 |
18 dic 2023 | 102,19 | 103,10 | 101,11 | 101,11 | 101,04 | 226 |
15 dic 2023 | 101,16 | 101,16 | 101,16 | 101,16 | 101,09 | 2.279 |
14 dic 2023 | 100,93 | 102,23 | 99,13 | 100,73 | 100,66 | 441 |
13 dic 2023 | 89,93 | 93,11 | 89,93 | 93,11 | 93,05 | 55 |
12 dic 2023 | 91,05 | 91,05 | 89,47 | 90,56 | 90,50 | 13 |
11 dic 2023 | 90,75 | 91,25 | 90,17 | 90,98 | 90,92 | 34 |
08 dic 2023 | 91,43 | 91,43 | 90,78 | 90,78 | 90,72 | 6 |
07 dic 2023 | 90,59 | 91,11 | 90,59 | 90,95 | 90,89 | 1 |
06 dic 2023 | 90,61 | 91,63 | 89,21 | 91,63 | 91,57 | 11 |
05 dic 2023 | 92,02 | 92,02 | 88,69 | 89,39 | 89,34 | 217 |
04 dic 2023 | 89,96 | 92,33 | 89,96 | 92,33 | 92,27 | 26 |
01 dic 2023 | 88,76 | 91,07 | 88,76 | 91,07 | 91,01 | 7 |
30 nov 2023 | 88,26 | 89,06 | 88,26 | 88,73 | 88,67 | 4 |
29 nov 2023 | - | - | - | - | - | - |
28 nov 2023 | 88,20 | 88,20 | 86,51 | 88,09 | 88,03 | 11 |
27 nov 2023 | 89,82 | 90,05 | 88,34 | 88,34 | 88,28 | 22 |
24 nov 2023 | 89,19 | 89,55 | 88,37 | 89,55 | 89,49 | 222 |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 89,65 | 89,65 | 89,38 | 89,38 | 89,32 | 59 |
21 nov 2023 | 89,93 | 90,53 | 88,94 | 89,97 | 89,91 | 2 |
20 nov 2023 | 87,06 | 88,08 | 87,06 | 87,58 | 87,52 | 33 |
17 nov 2023 | 88,16 | 88,54 | 88,16 | 88,54 | 88,48 | - |
16 nov 2023 | 89,59 | 89,59 | 88,04 | 88,10 | 88,04 | 3.631 |
15 nov 2023 | 88,84 | 90,72 | 88,84 | 90,72 | 90,66 | 32 |
14 nov 2023 | 85,00 | 87,73 | 85,00 | 87,69 | 87,63 | 15 |
13 nov 2023 | 79,50 | 86,11 | 79,50 | 84,49 | 84,43 | 5 |
10 nov 2023 | 82,94 | 84,71 | 82,72 | 84,04 | 83,98 | 17 |
09 nov 2023 | - | - | - | - | - | - |
08 nov 2023 | 84,43 | 84,43 | 84,43 | 84,43 | 84,37 | 1 |
*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...