Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | - | - | - | - | - | - |
31 mag 2024 | - | - | - | - | - | - |
30 mag 2024 | 123,74 | 123,74 | 123,74 | 123,74 | 123,74 | - |
29 mag 2024 | 121,86 | 121,86 | 121,86 | 121,86 | 121,86 | - |
28 mag 2024 | 124,04 | 124,04 | 124,04 | 124,04 | 124,04 | - |
27 mag 2024 | 123,59 | 123,59 | 123,59 | 123,59 | 123,59 | - |
24 mag 2024 | 123,06 | 123,06 | 123,06 | 123,06 | 123,06 | - |
23 mag 2024 | 123,61 | 123,61 | 123,61 | 123,61 | 123,61 | - |
22 mag 2024 | 126,12 | 126,12 | 126,12 | 126,12 | 126,12 | - |
21 mag 2024 | 124,89 | 124,89 | 124,89 | 124,89 | 124,89 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 125,65 | 125,65 | 125,65 | 125,65 | 125,65 | - |
16 mag 2024 | 126,15 | 126,15 | 126,15 | 126,15 | 126,15 | - |
15 mag 2024 | 124,75 | 124,75 | 124,75 | 124,75 | 124,75 | - |
14 mag 2024 | 120,84 | 120,84 | 120,84 | 120,84 | 120,84 | - |
13 mag 2024 | 120,39 | 120,39 | 120,39 | 120,39 | 120,39 | - |
10 mag 2024 | 120,12 | 120,12 | 120,12 | 120,12 | 120,12 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | 120,74 | 120,74 | 120,74 | 120,74 | 120,74 | - |
06 mag 2024 | 119,62 | 119,62 | 119,62 | 119,62 | 119,62 | - |
03 mag 2024 | 119,37 | 119,37 | 119,37 | 119,37 | 119,37 | - |
02 mag 2024 | 118,01 | 118,01 | 118,01 | 118,01 | 118,01 | - |
30 apr 2024 | 116,29 | 116,29 | 116,29 | 116,29 | 116,29 | - |
29 apr 2024 | 115,57 | 115,57 | 115,57 | 115,57 | 115,57 | - |
26 apr 2024 | 114,43 | 114,43 | 114,43 | 114,43 | 114,43 | - |
25 apr 2024 | 112,35 | 112,35 | 112,35 | 112,35 | 112,35 | - |
24 apr 2024 | 112,85 | 112,85 | 112,85 | 112,85 | 112,85 | - |
23 apr 2024 | 114,27 | 114,27 | 114,27 | 114,27 | 114,27 | - |
22 apr 2024 | 113,27 | 113,27 | 113,27 | 113,27 | 113,27 | - |
19 apr 2024 | 111,64 | 111,64 | 111,64 | 111,64 | 111,64 | - |
18 apr 2024 | 110,79 | 110,79 | 110,79 | 110,79 | 110,79 | - |
17 apr 2024 | 109,53 | 109,53 | 109,53 | 109,53 | 109,53 | - |
16 apr 2024 | 109,79 | 109,79 | 109,79 | 109,79 | 109,79 | - |
15 apr 2024 | 111,55 | 111,55 | 111,55 | 111,55 | 111,55 | - |
12 apr 2024 | 111,82 | 111,82 | 111,82 | 111,82 | 111,82 | - |
11 apr 2024 | 111,49 | 111,49 | 111,49 | 111,49 | 111,49 | - |
10 apr 2024 | 111,36 | 111,36 | 111,36 | 111,36 | 111,36 | - |
09 apr 2024 | 112,73 | 112,73 | 112,73 | 112,73 | 112,73 | - |
08 apr 2024 | 112,91 | 112,91 | 112,91 | 112,91 | 112,91 | - |
05 apr 2024 | 111,55 | 111,55 | 111,55 | 111,55 | 111,55 | - |
04 apr 2024 | 112,66 | 112,66 | 112,66 | 112,66 | 112,66 | - |
03 apr 2024 | 111,94 | 111,94 | 111,94 | 111,94 | 111,94 | - |
02 apr 2024 | 112,43 | 112,43 | 112,43 | 112,43 | 112,43 | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 113,86 | 113,86 | 113,86 | 113,86 | 113,86 | - |
26 mar 2024 | 113,15 | 113,15 | 113,15 | 113,15 | 113,15 | - |
25 mar 2024 | 112,75 | 112,75 | 112,75 | 112,75 | 112,75 | - |
22 mar 2024 | 112,06 | 112,06 | 112,06 | 112,06 | 112,06 | - |
21 mar 2024 | 110,96 | 110,96 | 110,96 | 110,96 | 110,96 | - |
20 mar 2024 | 108,93 | 108,93 | 108,93 | 108,93 | 108,93 | - |
19 mar 2024 | 108,23 | 108,23 | 108,23 | 108,23 | 108,23 | - |
18 mar 2024 | 107,49 | 107,49 | 107,49 | 107,49 | 107,49 | - |
15 mar 2024 | 106,35 | 106,35 | 106,35 | 106,35 | 106,35 | - |
14 mar 2024 | 108,55 | 108,55 | 108,55 | 108,55 | 108,55 | - |
13 mar 2024 | 108,84 | 108,84 | 108,84 | 108,84 | 108,84 | - |
12 mar 2024 | 108,85 | 108,85 | 108,85 | 108,85 | 108,85 | - |
11 mar 2024 | 110,66 | 110,66 | 110,66 | 110,66 | 110,66 | - |
08 mar 2024 | 109,40 | 109,40 | 109,40 | 109,40 | 109,40 | - |
07 mar 2024 | 107,14 | 107,14 | 107,14 | 107,14 | 107,14 | - |
06 mar 2024 | 105,53 | 105,53 | 105,53 | 105,53 | 105,53 | - |
05 mar 2024 | 105,41 | 105,41 | 105,41 | 105,41 | 105,41 | - |
04 mar 2024 | 105,46 | 105,46 | 105,46 | 105,46 | 105,46 | - |
01 mar 2024 | 105,95 | 105,95 | 105,95 | 105,95 | 105,95 | - |
29 feb 2024 | 104,94 | 104,94 | 104,94 | 104,94 | 104,94 | - |
28 feb 2024 | 105,21 | 105,21 | 105,21 | 105,21 | 105,21 | - |
27 feb 2024 | 107,33 | 107,33 | 107,33 | 107,33 | 107,33 | - |
26 feb 2024 | 106,85 | 106,85 | 106,85 | 106,85 | 106,85 | - |
23 feb 2024 | 107,89 | 107,89 | 107,89 | 107,89 | 107,89 | - |
22 feb 2024 | 108,09 | 108,09 | 108,09 | 108,09 | 108,09 | - |
21 feb 2024 | 107,48 | 107,48 | 107,48 | 107,48 | 107,48 | - |
20 feb 2024 | 107,56 | 107,56 | 107,56 | 107,56 | 107,56 | - |
19 feb 2024 | 108,37 | 108,37 | 108,37 | 108,37 | 108,37 | - |
16 feb 2024 | 108,08 | 108,08 | 108,08 | 108,08 | 108,08 | - |
15 feb 2024 | 108,37 | 108,37 | 108,37 | 108,37 | 108,37 | - |
14 feb 2024 | 106,96 | 106,96 | 106,96 | 106,96 | 106,96 | - |
13 feb 2024 | 107,42 | 107,42 | 107,42 | 107,42 | 107,42 | - |
12 feb 2024 | 110,06 | 110,06 | 110,06 | 110,06 | 110,06 | - |
09 feb 2024 | 108,46 | 108,46 | 108,46 | 108,46 | 108,46 | - |
08 feb 2024 | 109,82 | 109,82 | 109,82 | 109,82 | 109,82 | - |
07 feb 2024 | 109,26 | 109,26 | 109,26 | 109,26 | 109,26 | - |
06 feb 2024 | 110,04 | 110,04 | 110,04 | 110,04 | 110,04 | - |
05 feb 2024 | 110,60 | 110,60 | 110,60 | 110,60 | 110,60 | - |
02 feb 2024 | 111,04 | 111,04 | 111,04 | 111,04 | 111,04 | - |
01 feb 2024 | 111,54 | 111,54 | 111,54 | 111,54 | 111,54 | - |
31 gen 2024 | 114,10 | 114,10 | 114,10 | 114,10 | 114,10 | - |
30 gen 2024 | 112,98 | 112,98 | 112,98 | 112,98 | 112,98 | - |
29 gen 2024 | 113,48 | 113,48 | 113,48 | 113,48 | 113,48 | - |
26 gen 2024 | 113,08 | 113,08 | 113,08 | 113,08 | 113,08 | - |
25 gen 2024 | 113,15 | 113,15 | 113,15 | 113,15 | 113,15 | - |
24 gen 2024 | 113,02 | 113,02 | 113,02 | 113,02 | 113,02 | - |
23 gen 2024 | 110,63 | 110,63 | 110,63 | 110,63 | 110,63 | - |
22 gen 2024 | 112,31 | 112,31 | 112,31 | 112,31 | 112,31 | - |
19 gen 2024 | 111,56 | 111,56 | 111,56 | 111,56 | 111,56 | - |
18 gen 2024 | 111,60 | 111,60 | 111,60 | 111,60 | 111,60 | - |
17 gen 2024 | 111,79 | 111,79 | 111,79 | 111,79 | 111,79 | - |
16 gen 2024 | 114,20 | 114,20 | 114,20 | 114,20 | 114,20 | - |
15 gen 2024 | 115,06 | 115,06 | 115,06 | 115,06 | 115,06 | - |
12 gen 2024 | 115,40 | 115,40 | 115,40 | 115,40 | 115,40 | - |
11 gen 2024 | 113,64 | 113,64 | 113,64 | 113,64 | 113,64 | - |
*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...