Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 giu 2024 | - | - | - | - | - | - |
04 giu 2024 | 106,64 | 106,64 | 106,64 | 106,64 | 106,64 | - |
03 giu 2024 | 106,52 | 106,52 | 106,52 | 106,52 | 106,52 | - |
31 mag 2024 | 106,31 | 106,31 | 106,31 | 106,31 | 106,31 | - |
30 mag 2024 | - | - | - | - | - | - |
29 mag 2024 | 106,18 | 106,18 | 106,18 | 106,18 | 106,18 | - |
28 mag 2024 | 106,43 | 106,43 | 106,43 | 106,43 | 106,43 | - |
27 mag 2024 | 106,74 | 106,74 | 106,74 | 106,74 | 106,74 | - |
24 mag 2024 | 106,67 | 106,67 | 106,67 | 106,67 | 106,67 | - |
23 mag 2024 | 106,70 | 106,70 | 106,70 | 106,70 | 106,70 | - |
22 mag 2024 | 107,22 | 107,22 | 107,22 | 107,22 | 107,22 | - |
21 mag 2024 | 107,30 | 107,30 | 107,30 | 107,30 | 107,30 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 107,22 | 107,22 | 107,22 | 107,22 | 107,22 | - |
16 mag 2024 | 107,21 | 107,21 | 107,21 | 107,21 | 107,21 | - |
15 mag 2024 | 107,17 | 107,17 | 107,17 | 107,17 | 107,17 | - |
14 mag 2024 | 106,72 | 106,72 | 106,72 | 106,72 | 106,72 | - |
13 mag 2024 | 106,71 | 106,71 | 106,71 | 106,71 | 106,71 | - |
10 mag 2024 | 106,83 | 106,83 | 106,83 | 106,83 | 106,83 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 106,57 | 106,57 | 106,57 | 106,57 | 106,57 | - |
07 mag 2024 | 106,49 | 106,49 | 106,49 | 106,49 | 106,49 | - |
06 mag 2024 | 106,24 | 106,24 | 106,24 | 106,24 | 106,24 | - |
03 mag 2024 | 105,98 | 105,98 | 105,98 | 105,98 | 105,98 | - |
02 mag 2024 | 105,81 | 105,81 | 105,81 | 105,81 | 105,81 | - |
30 apr 2024 | 105,59 | 105,59 | 105,59 | 105,59 | 105,59 | - |
29 apr 2024 | 106,04 | 106,04 | 106,04 | 106,04 | 106,04 | - |
26 apr 2024 | 106,06 | 106,06 | 106,06 | 106,06 | 106,06 | - |
25 apr 2024 | 105,45 | 105,45 | 105,45 | 105,45 | 105,45 | - |
24 apr 2024 | 105,95 | 105,95 | 105,95 | 105,95 | 105,95 | - |
23 apr 2024 | 106,07 | 106,07 | 106,07 | 106,07 | 106,07 | - |
22 apr 2024 | 105,96 | 105,96 | 105,96 | 105,96 | 105,96 | - |
19 apr 2024 | 105,74 | 105,74 | 105,74 | 105,74 | 105,74 | - |
18 apr 2024 | 105,79 | 105,79 | 105,79 | 105,79 | 105,79 | - |
17 apr 2024 | 105,89 | 105,89 | 105,89 | 105,89 | 105,89 | - |
16 apr 2024 | 105,83 | 105,83 | 105,83 | 105,83 | 105,83 | - |
15 apr 2024 | 106,06 | 106,06 | 106,06 | 106,06 | 106,06 | - |
12 apr 2024 | 106,50 | 106,50 | 106,50 | 106,50 | 106,50 | - |
11 apr 2024 | 106,43 | 106,43 | 106,43 | 106,43 | 106,43 | - |
10 apr 2024 | 106,27 | 106,27 | 106,27 | 106,27 | 106,27 | - |
09 apr 2024 | 106,34 | 106,34 | 106,34 | 106,34 | 106,34 | - |
08 apr 2024 | 106,18 | 106,18 | 106,18 | 106,18 | 106,18 | - |
05 apr 2024 | 106,31 | 106,31 | 106,31 | 106,31 | 106,31 | - |
04 apr 2024 | 106,06 | 106,06 | 106,06 | 106,06 | 106,06 | - |
03 apr 2024 | 106,34 | 106,34 | 106,34 | 106,34 | 106,34 | - |
02 apr 2024 | 106,43 | 106,43 | 106,43 | 106,43 | 106,43 | - |
28 mar 2024 | 106,73 | 106,73 | 106,73 | 106,73 | 106,73 | - |
27 mar 2024 | 106,47 | 106,47 | 106,47 | 106,47 | 106,47 | - |
26 mar 2024 | 106,09 | 106,09 | 106,09 | 106,09 | 106,09 | - |
25 mar 2024 | 106,00 | 106,00 | 106,00 | 106,00 | 106,00 | - |
22 mar 2024 | 106,24 | 106,24 | 106,24 | 106,24 | 106,24 | - |
21 mar 2024 | 106,10 | 106,10 | 106,10 | 106,10 | 106,10 | - |
20 mar 2024 | 105,92 | 105,92 | 105,92 | 105,92 | 105,92 | - |
19 mar 2024 | 105,74 | 105,74 | 105,74 | 105,74 | 105,74 | - |
18 mar 2024 | 105,54 | 105,54 | 105,54 | 105,54 | 105,54 | - |
15 mar 2024 | 105,47 | 105,47 | 105,47 | 105,47 | 105,47 | - |
14 mar 2024 | 105,89 | 105,89 | 105,89 | 105,89 | 105,89 | - |
13 mar 2024 | 105,95 | 105,95 | 105,95 | 105,95 | 105,95 | - |
12 mar 2024 | 105,99 | 105,99 | 105,99 | 105,99 | 105,99 | - |
11 mar 2024 | 105,74 | 105,74 | 105,74 | 105,74 | 105,74 | - |
08 mar 2024 | 105,64 | 105,64 | 105,64 | 105,64 | 105,64 | - |
07 mar 2024 | 105,50 | 105,50 | 105,50 | 105,50 | 105,50 | - |
06 mar 2024 | 105,19 | 105,19 | 105,19 | 105,19 | 105,19 | - |
05 mar 2024 | 105,22 | 105,22 | 105,22 | 105,22 | 105,22 | - |
04 mar 2024 | 105,27 | 105,27 | 105,27 | 105,27 | 105,27 | - |
01 mar 2024 | 105,36 | 105,36 | 105,36 | 105,36 | 105,36 | - |
29 feb 2024 | 105,19 | 105,19 | 105,19 | 105,19 | 105,19 | - |
28 feb 2024 | 104,98 | 104,98 | 104,98 | 104,98 | 104,98 | - |
27 feb 2024 | 105,12 | 105,12 | 105,12 | 105,12 | 105,12 | - |
26 feb 2024 | 105,09 | 105,09 | 105,09 | 105,09 | 105,09 | - |
23 feb 2024 | 105,48 | 105,48 | 105,48 | 105,48 | 105,48 | - |
22 feb 2024 | 105,19 | 105,19 | 105,19 | 105,19 | 105,19 | - |
21 feb 2024 | 104,90 | 104,90 | 104,90 | 104,90 | 104,90 | - |
20 feb 2024 | 104,91 | 104,91 | 104,91 | 104,91 | 104,91 | - |
19 feb 2024 | 104,97 | 104,97 | 104,97 | 104,97 | 104,97 | - |
16 feb 2024 | 104,93 | 104,93 | 104,93 | 104,93 | 104,93 | - |
15 feb 2024 | 105,00 | 105,00 | 105,00 | 105,00 | 105,00 | - |
14 feb 2024 | 104,90 | 104,90 | 104,90 | 104,90 | 104,90 | - |
13 feb 2024 | 104,59 | 104,59 | 104,59 | 104,59 | 104,59 | - |
12 feb 2024 | 105,08 | 105,08 | 105,08 | 105,08 | 105,08 | - |
09 feb 2024 | 104,92 | 104,92 | 104,92 | 104,92 | 104,92 | - |
08 feb 2024 | 105,00 | 105,00 | 105,00 | 105,00 | 105,00 | - |
07 feb 2024 | 105,09 | 105,09 | 105,09 | 105,09 | 105,09 | - |
06 feb 2024 | 105,08 | 105,08 | 105,08 | 105,08 | 105,08 | - |
05 feb 2024 | 104,90 | 104,90 | 104,90 | 104,90 | 104,90 | - |
02 feb 2024 | 104,94 | 104,94 | 104,94 | 104,94 | 104,94 | - |
01 feb 2024 | 104,95 | 104,95 | 104,95 | 104,95 | 104,95 | - |
31 gen 2024 | 104,60 | 104,60 | 104,60 | 104,60 | 104,60 | - |
30 gen 2024 | 104,76 | 104,76 | 104,76 | 104,76 | 104,76 | - |
29 gen 2024 | 104,85 | 104,85 | 104,85 | 104,85 | 104,85 | - |
26 gen 2024 | 104,33 | 104,33 | 104,33 | 104,33 | 104,33 | - |
25 gen 2024 | 104,06 | 104,06 | 104,06 | 104,06 | 104,06 | - |
24 gen 2024 | 103,51 | 103,51 | 103,51 | 103,51 | 103,51 | - |
23 gen 2024 | 103,71 | 103,71 | 103,71 | 103,71 | 103,71 | - |
22 gen 2024 | 103,69 | 103,69 | 103,69 | 103,69 | 103,69 | - |
19 gen 2024 | 103,51 | 103,51 | 103,51 | 103,51 | 103,51 | - |
18 gen 2024 | 103,38 | 103,38 | 103,38 | 103,38 | 103,38 | - |
17 gen 2024 | 103,17 | 103,17 | 103,17 | 103,17 | 103,17 | - |
16 gen 2024 | 103,49 | 103,49 | 103,49 | 103,49 | 103,49 | - |
15 gen 2024 | 103,47 | 103,47 | 103,47 | 103,47 | 103,47 | - |
*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...