Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | - | - | - | - | - | - |
24 giu 2024 | 126,50 | 126,50 | 126,50 | 126,50 | 126,50 | - |
21 giu 2024 | 125,90 | 125,90 | 125,90 | 125,90 | 125,90 | - |
20 giu 2024 | 126,38 | 126,38 | 126,38 | 126,38 | 126,38 | - |
19 giu 2024 | 125,60 | 125,60 | 125,60 | 125,60 | 125,60 | - |
18 giu 2024 | 126,71 | 126,71 | 126,71 | 126,71 | 126,71 | - |
14 giu 2024 | 125,44 | 125,44 | 125,44 | 125,44 | 125,44 | - |
13 giu 2024 | 123,81 | 123,81 | 123,81 | 123,81 | 123,81 | - |
12 giu 2024 | 122,61 | 122,61 | 122,61 | 122,61 | 122,61 | - |
11 giu 2024 | 121,30 | 121,30 | 121,30 | 121,30 | 121,30 | - |
10 giu 2024 | 120,29 | 120,29 | 120,29 | 120,29 | 120,29 | - |
07 giu 2024 | 119,53 | 119,53 | 119,53 | 119,53 | 119,53 | - |
06 giu 2024 | 117,87 | 117,87 | 117,87 | 117,87 | 117,87 | - |
05 giu 2024 | 115,23 | 115,23 | 115,23 | 115,23 | 115,23 | - |
04 giu 2024 | 111,34 | 111,34 | 111,34 | 111,34 | 111,34 | - |
03 giu 2024 | 119,23 | 119,23 | 119,23 | 119,23 | 119,23 | - |
31 mag 2024 | 115,78 | 115,78 | 115,78 | 115,78 | 115,78 | - |
30 mag 2024 | 115,97 | 115,97 | 115,97 | 115,97 | 115,97 | - |
29 mag 2024 | 117,50 | 117,50 | 117,50 | 117,50 | 117,50 | - |
28 mag 2024 | 117,98 | 117,98 | 117,98 | 117,98 | 117,98 | - |
27 mag 2024 | 118,17 | 118,17 | 118,17 | 118,17 | 118,17 | - |
24 mag 2024 | 117,36 | 117,36 | 117,36 | 117,36 | 117,36 | - |
23 mag 2024 | 117,02 | 117,02 | 117,02 | 117,02 | 117,02 | - |
22 mag 2024 | 116,17 | 116,17 | 116,17 | 116,17 | 116,17 | - |
21 mag 2024 | 115,68 | 115,68 | 115,68 | 115,68 | 115,68 | - |
17 mag 2024 | 114,89 | 114,89 | 114,89 | 114,89 | 114,89 | - |
16 mag 2024 | 113,10 | 113,10 | 113,10 | 113,10 | 113,10 | - |
15 mag 2024 | 111,25 | 111,25 | 111,25 | 111,25 | 111,25 | - |
14 mag 2024 | 109,88 | 109,88 | 109,88 | 109,88 | 109,88 | - |
13 mag 2024 | 109,08 | 109,08 | 109,08 | 109,08 | 109,08 | - |
10 mag 2024 | 108,76 | 108,76 | 108,76 | 108,76 | 108,76 | - |
09 mag 2024 | 108,11 | 108,11 | 108,11 | 108,11 | 108,11 | - |
08 mag 2024 | 109,68 | 109,68 | 109,68 | 109,68 | 109,68 | - |
07 mag 2024 | 108,55 | 108,55 | 108,55 | 108,55 | 108,55 | - |
06 mag 2024 | 110,11 | 110,11 | 110,11 | 110,11 | 110,11 | - |
03 mag 2024 | 110,40 | 110,40 | 110,40 | 110,40 | 110,40 | - |
02 mag 2024 | 110,43 | 110,43 | 110,43 | 110,43 | 110,43 | - |
30 apr 2024 | 110,02 | 110,02 | 110,02 | 110,02 | 110,02 | - |
29 apr 2024 | 109,22 | 109,22 | 109,22 | 109,22 | 109,22 | - |
26 apr 2024 | 108,27 | 108,27 | 108,27 | 108,27 | 108,27 | - |
25 apr 2024 | 107,44 | 107,44 | 107,44 | 107,44 | 107,44 | - |
24 apr 2024 | 107,26 | 107,26 | 107,26 | 107,26 | 107,26 | - |
23 apr 2024 | 106,77 | 106,77 | 106,77 | 106,77 | 106,77 | - |
22 apr 2024 | 106,38 | 106,38 | 106,38 | 106,38 | 106,38 | - |
19 apr 2024 | 106,03 | 106,03 | 106,03 | 106,03 | 106,03 | - |
18 apr 2024 | 106,23 | 106,23 | 106,23 | 106,23 | 106,23 | - |
16 apr 2024 | 106,35 | 106,35 | 106,35 | 106,35 | 106,35 | - |
15 apr 2024 | 106,00 | 106,00 | 106,00 | 106,00 | 106,00 | - |
12 apr 2024 | 107,08 | 107,08 | 107,08 | 107,08 | 107,08 | - |
10 apr 2024 | 107,37 | 107,37 | 107,37 | 107,37 | 107,37 | - |
09 apr 2024 | 106,88 | 106,88 | 106,88 | 106,88 | 106,88 | - |
08 apr 2024 | 107,15 | 107,15 | 107,15 | 107,15 | 107,15 | - |
05 apr 2024 | 106,74 | 106,74 | 106,74 | 106,74 | 106,74 | - |
04 apr 2024 | 106,02 | 106,02 | 106,02 | 106,02 | 106,02 | - |
03 apr 2024 | 105,90 | 105,90 | 105,90 | 105,90 | 105,90 | - |
02 apr 2024 | 105,29 | 105,29 | 105,29 | 105,29 | 105,29 | - |
01 apr 2024 | 104,13 | 104,13 | 104,13 | 104,13 | 104,13 | - |
28 mar 2024 | 102,50 | 102,50 | 102,50 | 102,50 | 102,50 | - |
27 mar 2024 | 102,25 | 102,25 | 102,25 | 102,25 | 102,25 | - |
26 mar 2024 | 102,13 | 102,13 | 102,13 | 102,13 | 102,13 | - |
22 mar 2024 | 101,68 | 101,68 | 101,68 | 101,68 | 101,68 | - |
21 mar 2024 | 101,24 | 101,24 | 101,24 | 101,24 | 101,24 | - |
20 mar 2024 | 99,05 | 99,05 | 99,05 | 99,05 | 99,05 | - |
19 mar 2024 | 98,85 | 98,85 | 98,85 | 98,85 | 98,85 | - |
18 mar 2024 | 99,86 | 99,86 | 99,86 | 99,86 | 99,86 | - |
15 mar 2024 | 100,11 | 100,11 | 100,11 | 100,11 | 100,11 | - |
14 mar 2024 | 100,39 | 100,39 | 100,39 | 100,39 | 100,39 | - |
13 mar 2024 | 98,71 | 98,71 | 98,71 | 98,71 | 98,71 | - |
12 mar 2024 | 101,76 | 101,76 | 101,76 | 101,76 | 101,76 | - |
11 mar 2024 | 102,79 | 102,79 | 102,79 | 102,79 | 102,79 | - |
07 mar 2024 | 103,11 | 103,11 | 103,11 | 103,11 | 103,11 | - |
06 mar 2024 | 102,75 | 102,75 | 102,75 | 102,75 | 102,75 | - |
05 mar 2024 | 103,56 | 103,56 | 103,56 | 103,56 | 103,56 | - |
04 mar 2024 | 103,88 | 103,88 | 103,88 | 103,88 | 103,88 | - |
01 mar 2024 | 103,31 | 103,31 | 103,31 | 103,31 | 103,31 | - |
29 feb 2024 | 102,59 | 102,59 | 102,59 | 102,59 | 102,59 | - |
28 feb 2024 | 101,88 | 101,88 | 101,88 | 101,88 | 101,88 | - |
27 feb 2024 | 103,12 | 103,12 | 103,12 | 103,12 | 103,12 | - |
26 feb 2024 | 103,01 | 103,01 | 103,01 | 103,01 | 103,01 | - |
23 feb 2024 | 103,32 | 103,32 | 103,32 | 103,32 | 103,32 | - |
22 feb 2024 | 102,69 | 102,69 | 102,69 | 102,69 | 102,69 | - |
21 feb 2024 | 101,87 | 101,87 | 101,87 | 101,87 | 101,87 | - |
20 feb 2024 | 102,53 | 102,53 | 102,53 | 102,53 | 102,53 | - |
19 feb 2024 | 102,77 | 102,77 | 102,77 | 102,77 | 102,77 | - |
16 feb 2024 | 102,44 | 102,44 | 102,44 | 102,44 | 102,44 | - |
15 feb 2024 | 101,36 | 101,36 | 101,36 | 101,36 | 101,36 | - |
14 feb 2024 | 100,59 | 100,59 | 100,59 | 100,59 | 100,59 | - |
13 feb 2024 | 100,06 | 100,06 | 100,06 | 100,06 | 100,06 | - |
12 feb 2024 | 99,75 | 99,75 | 99,75 | 99,75 | 99,75 | - |
09 feb 2024 | 101,49 | 101,49 | 101,49 | 101,49 | 101,49 | - |
08 feb 2024 | 102,15 | 102,15 | 102,15 | 102,15 | 102,15 | - |
07 feb 2024 | 102,51 | 102,51 | 102,51 | 102,51 | 102,51 | - |
06 feb 2024 | 102,14 | 102,14 | 102,14 | 102,14 | 102,14 | - |
05 feb 2024 | 100,92 | 100,92 | 100,92 | 100,92 | 100,92 | - |
02 feb 2024 | 100,91 | 100,91 | 100,91 | 100,91 | 100,91 | - |
01 feb 2024 | 100,46 | 100,46 | 100,46 | 100,46 | 100,46 | - |
31 gen 2024 | 101,10 | 101,10 | 101,10 | 101,10 | 101,10 | - |
30 gen 2024 | 99,63 | 99,63 | 99,63 | 99,63 | 99,63 | - |
29 gen 2024 | 100,28 | 100,28 | 100,28 | 100,28 | 100,28 | - |
25 gen 2024 | 99,11 | 99,11 | 99,11 | 99,11 | 99,11 | - |
*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...