Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | - | - | - | - | - | - |
16 mag 2024 | 114,90 | 114,90 | 114,90 | 114,90 | 114,90 | - |
15 mag 2024 | 115,04 | 115,04 | 115,04 | 115,04 | 115,04 | - |
14 mag 2024 | 113,70 | 113,70 | 113,70 | 113,70 | 113,70 | - |
13 mag 2024 | 113,29 | 113,29 | 113,29 | 113,29 | 113,29 | - |
10 mag 2024 | 113,35 | 113,35 | 113,35 | 113,35 | 113,35 | - |
09 mag 2024 | 113,09 | 113,09 | 113,09 | 113,09 | 113,09 | - |
08 mag 2024 | 112,72 | 112,72 | 112,72 | 112,72 | 112,72 | - |
07 mag 2024 | 112,53 | 112,53 | 112,53 | 112,53 | 112,53 | - |
06 mag 2024 | - | - | - | - | - | - |
03 mag 2024 | 110,94 | 110,94 | 110,94 | 110,94 | 110,94 | - |
02 mag 2024 | 109,82 | 109,82 | 109,82 | 109,82 | 109,82 | - |
01 mag 2024 | 109,41 | 109,41 | 109,41 | 109,41 | 109,41 | - |
30 apr 2024 | 109,28 | 109,28 | 109,28 | 109,28 | 109,28 | - |
29 apr 2024 | 110,65 | 110,65 | 110,65 | 110,65 | 110,65 | - |
26 apr 2024 | 110,90 | 110,90 | 110,90 | 110,90 | 110,90 | - |
25 apr 2024 | 109,67 | 109,67 | 109,67 | 109,67 | 109,67 | - |
24 apr 2024 | 110,53 | 110,53 | 110,53 | 110,53 | 110,53 | - |
23 apr 2024 | 110,33 | 110,33 | 110,33 | 110,33 | 110,33 | - |
22 apr 2024 | 108,97 | 108,97 | 108,97 | 108,97 | 108,97 | - |
19 apr 2024 | 108,49 | 108,49 | 108,49 | 108,49 | 108,49 | - |
18 apr 2024 | 108,99 | 108,99 | 108,99 | 108,99 | 108,99 | - |
17 apr 2024 | 108,98 | 108,98 | 108,98 | 108,98 | 108,98 | - |
16 apr 2024 | 109,41 | 109,41 | 109,41 | 109,41 | 109,41 | - |
15 apr 2024 | 109,52 | 109,52 | 109,52 | 109,52 | 109,52 | - |
12 apr 2024 | 110,39 | 110,39 | 110,39 | 110,39 | 110,39 | - |
11 apr 2024 | 111,72 | 111,72 | 111,72 | 111,72 | 111,72 | - |
10 apr 2024 | 111,35 | 111,35 | 111,35 | 111,35 | 111,35 | - |
09 apr 2024 | 112,30 | 112,30 | 112,30 | 112,30 | 112,30 | - |
08 apr 2024 | 111,99 | 111,99 | 111,99 | 111,99 | 111,99 | - |
05 apr 2024 | 111,99 | 111,99 | 111,99 | 111,99 | 111,99 | - |
04 apr 2024 | 111,23 | 111,23 | 111,23 | 111,23 | 111,23 | - |
03 apr 2024 | 112,20 | 112,20 | 112,20 | 112,20 | 112,20 | - |
02 apr 2024 | 112,04 | 112,04 | 112,04 | 112,04 | 112,04 | - |
01 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | 113,42 | 113,42 | 113,42 | 113,42 | 113,42 | - |
27 mar 2024 | 113,37 | 113,37 | 113,37 | 113,37 | 113,37 | - |
26 mar 2024 | 112,66 | 112,66 | 112,66 | 112,66 | 112,66 | - |
25 mar 2024 | 112,52 | 112,52 | 112,52 | 112,52 | 112,52 | - |
22 mar 2024 | 112,96 | 112,96 | 112,96 | 112,96 | 112,96 | - |
21 mar 2024 | 113,19 | 113,19 | 113,19 | 113,19 | 113,19 | - |
20 mar 2024 | 112,83 | 112,83 | 112,83 | 112,83 | 112,83 | - |
19 mar 2024 | 112,25 | 112,25 | 112,25 | 112,25 | 112,25 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 111,54 | 111,54 | 111,54 | 111,54 | 111,54 | - |
14 mar 2024 | 112,36 | 112,36 | 112,36 | 112,36 | 112,36 | - |
13 mar 2024 | 112,37 | 112,37 | 112,37 | 112,37 | 112,37 | - |
12 mar 2024 | 112,47 | 112,47 | 112,47 | 112,47 | 112,47 | - |
11 mar 2024 | 110,89 | 110,89 | 110,89 | 110,89 | 110,89 | - |
08 mar 2024 | 111,37 | 111,37 | 111,37 | 111,37 | 111,37 | - |
07 mar 2024 | 111,64 | 111,64 | 111,64 | 111,64 | 111,64 | - |
06 mar 2024 | 110,57 | 110,57 | 110,57 | 110,57 | 110,57 | - |
05 mar 2024 | 110,09 | 110,09 | 110,09 | 110,09 | 110,09 | - |
04 mar 2024 | 111,28 | 111,28 | 111,28 | 111,28 | 111,28 | - |
01 mar 2024 | 111,23 | 111,23 | 111,23 | 111,23 | 111,23 | - |
29 feb 2024 | 110,46 | 110,46 | 110,46 | 110,46 | 110,46 | - |
28 feb 2024 | 110,14 | 110,14 | 110,14 | 110,14 | 110,14 | - |
27 feb 2024 | 110,63 | 110,63 | 110,63 | 110,63 | 110,63 | - |
26 feb 2024 | 110,66 | 110,66 | 110,66 | 110,66 | 110,66 | - |
23 feb 2024 | 110,92 | 110,92 | 110,92 | 110,92 | 110,92 | - |
22 feb 2024 | 110,71 | 110,71 | 110,71 | 110,71 | 110,71 | - |
21 feb 2024 | 108,99 | 108,99 | 108,99 | 108,99 | 108,99 | - |
20 feb 2024 | 108,91 | 108,91 | 108,91 | 108,91 | 108,91 | - |
16 feb 2024 | 109,05 | 109,05 | 109,05 | 109,05 | 109,05 | - |
15 feb 2024 | 109,13 | 109,13 | 109,13 | 109,13 | 109,13 | - |
14 feb 2024 | 108,20 | 108,20 | 108,20 | 108,20 | 108,20 | - |
13 feb 2024 | 107,40 | 107,40 | 107,40 | 107,40 | 107,40 | - |
12 feb 2024 | 108,69 | 108,69 | 108,69 | 108,69 | 108,69 | - |
09 feb 2024 | 108,97 | 108,97 | 108,97 | 108,97 | 108,97 | - |
08 feb 2024 | 108,35 | 108,35 | 108,35 | 108,35 | 108,35 | - |
07 feb 2024 | 108,17 | 108,17 | 108,17 | 108,17 | 108,17 | - |
06 feb 2024 | 107,42 | 107,42 | 107,42 | 107,42 | 107,42 | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 107,46 | 107,46 | 107,46 | 107,46 | 107,46 | - |
01 feb 2024 | 106,07 | 106,07 | 106,07 | 106,07 | 106,07 | - |
31 gen 2024 | 105,29 | 105,29 | 105,29 | 105,29 | 105,29 | - |
30 gen 2024 | 106,66 | 106,66 | 106,66 | 106,66 | 106,66 | - |
29 gen 2024 | 106,77 | 106,77 | 106,77 | 106,77 | 106,77 | - |
26 gen 2024 | 106,17 | 106,17 | 106,17 | 106,17 | 106,17 | - |
25 gen 2024 | 105,78 | 105,78 | 105,78 | 105,78 | 105,78 | - |
24 gen 2024 | 105,46 | 105,46 | 105,46 | 105,46 | 105,46 | - |
23 gen 2024 | 104,94 | 104,94 | 104,94 | 104,94 | 104,94 | - |
22 gen 2024 | 105,06 | 105,06 | 105,06 | 105,06 | 105,06 | - |
19 gen 2024 | 104,71 | 104,71 | 104,71 | 104,71 | 104,71 | - |
18 gen 2024 | 103,61 | 103,61 | 103,61 | 103,61 | 103,61 | - |
17 gen 2024 | 102,62 | 102,62 | 102,62 | 102,62 | 102,62 | - |
16 gen 2024 | 103,10 | 103,10 | 103,10 | 103,10 | 103,10 | - |
12 gen 2024 | 103,69 | 103,69 | 103,69 | 103,69 | 103,69 | - |
11 gen 2024 | 103,42 | 103,42 | 103,42 | 103,42 | 103,42 | - |
10 gen 2024 | 103,38 | 103,38 | 103,38 | 103,38 | 103,38 | - |
09 gen 2024 | 102,58 | 102,58 | 102,58 | 102,58 | 102,58 | - |
08 gen 2024 | 102,50 | 102,50 | 102,50 | 102,50 | 102,50 | - |
05 gen 2024 | 101,30 | 101,30 | 101,30 | 101,30 | 101,30 | - |
04 gen 2024 | 101,29 | 101,29 | 101,29 | 101,29 | 101,29 | - |
03 gen 2024 | 101,24 | 101,24 | 101,24 | 101,24 | 101,24 | - |
02 gen 2024 | 101,80 | 101,80 | 101,80 | 101,80 | 101,80 | - |
29 dic 2023 | 102,37 | 102,37 | 102,37 | 102,37 | 102,37 | - |
28 dic 2023 | 102,62 | 102,62 | 102,62 | 102,62 | 102,62 | - |
27 dic 2023 | 102,45 | 102,45 | 102,45 | 102,45 | 102,45 | - |
26 dic 2023 | - | - | - | - | - | - |
*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...