Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | - | - | - | - | - | - |
06 mag 2024 | - | - | - | - | - | - |
03 mag 2024 | 107,28 | 107,28 | 107,28 | 107,28 | 107,28 | - |
02 mag 2024 | 107,15 | 107,15 | 107,15 | 107,15 | 107,15 | - |
30 apr 2024 | 106,85 | 106,85 | 106,85 | 106,85 | 106,85 | - |
29 apr 2024 | 107,02 | 107,02 | 107,02 | 107,02 | 107,02 | - |
26 apr 2024 | 106,78 | 106,78 | 106,78 | 106,78 | 106,78 | - |
25 apr 2024 | 106,48 | 106,48 | 106,48 | 106,48 | 106,48 | - |
24 apr 2024 | 106,61 | 106,61 | 106,61 | 106,61 | 106,61 | - |
23 apr 2024 | 106,93 | 106,93 | 106,93 | 106,93 | 106,93 | - |
22 apr 2024 | 106,98 | 106,98 | 106,98 | 106,98 | 106,98 | - |
19 apr 2024 | 106,83 | 106,83 | 106,83 | 106,83 | 106,83 | - |
18 apr 2024 | 106,69 | 106,69 | 106,69 | 106,69 | 106,69 | - |
17 apr 2024 | 106,78 | 106,78 | 106,78 | 106,78 | 106,78 | - |
16 apr 2024 | 106,39 | 106,39 | 106,39 | 106,39 | 106,39 | - |
15 apr 2024 | 106,80 | 106,80 | 106,80 | 106,80 | 106,80 | - |
12 apr 2024 | 107,48 | 107,48 | 107,48 | 107,48 | 107,48 | - |
11 apr 2024 | 107,37 | 107,37 | 107,37 | 107,37 | 107,37 | - |
10 apr 2024 | 107,73 | 107,73 | 107,73 | 107,73 | 107,73 | - |
09 apr 2024 | 108,15 | 108,15 | 108,15 | 108,15 | 108,15 | - |
08 apr 2024 | 107,83 | 107,83 | 107,83 | 107,83 | 107,83 | - |
05 apr 2024 | 107,64 | 107,64 | 107,64 | 107,64 | 107,64 | - |
04 apr 2024 | 107,79 | 107,79 | 107,79 | 107,79 | 107,79 | - |
03 apr 2024 | 107,52 | 107,52 | 107,52 | 107,52 | 107,52 | - |
02 apr 2024 | 107,59 | 107,59 | 107,59 | 107,59 | 107,59 | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 108,41 | 108,41 | 108,41 | 108,41 | 108,41 | - |
26 mar 2024 | 108,10 | 108,10 | 108,10 | 108,10 | 108,10 | - |
25 mar 2024 | 107,95 | 107,95 | 107,95 | 107,95 | 107,95 | - |
22 mar 2024 | 108,03 | 108,03 | 108,03 | 108,03 | 108,03 | - |
21 mar 2024 | 108,00 | 108,00 | 108,00 | 108,00 | 108,00 | - |
20 mar 2024 | 107,76 | 107,76 | 107,76 | 107,76 | 107,76 | - |
19 mar 2024 | 107,73 | 107,73 | 107,73 | 107,73 | 107,73 | - |
18 mar 2024 | 107,67 | 107,67 | 107,67 | 107,67 | 107,67 | - |
15 mar 2024 | 107,67 | 107,67 | 107,67 | 107,67 | 107,67 | - |
14 mar 2024 | 107,68 | 107,68 | 107,68 | 107,68 | 107,68 | - |
13 mar 2024 | 108,08 | 108,08 | 108,08 | 108,08 | 108,08 | - |
12 mar 2024 | 108,05 | 108,05 | 108,05 | 108,05 | 108,05 | - |
11 mar 2024 | 107,87 | 107,87 | 107,87 | 107,87 | 107,87 | - |
08 mar 2024 | 107,84 | 107,84 | 107,84 | 107,84 | 107,84 | - |
07 mar 2024 | 107,82 | 107,82 | 107,82 | 107,82 | 107,82 | - |
06 mar 2024 | 107,77 | 107,77 | 107,77 | 107,77 | 107,77 | - |
05 mar 2024 | 107,39 | 107,39 | 107,39 | 107,39 | 107,39 | - |
04 mar 2024 | 107,08 | 107,08 | 107,08 | 107,08 | 107,08 | - |
01 mar 2024 | 106,87 | 106,87 | 106,87 | 106,87 | 106,87 | - |
29 feb 2024 | 106,89 | 106,89 | 106,89 | 106,89 | 106,89 | - |
28 feb 2024 | 106,67 | 106,67 | 106,67 | 106,67 | 106,67 | - |
27 feb 2024 | 106,74 | 106,74 | 106,74 | 106,74 | 106,74 | - |
26 feb 2024 | 106,70 | 106,70 | 106,70 | 106,70 | 106,70 | - |
23 feb 2024 | 106,82 | 106,82 | 106,82 | 106,82 | 106,82 | - |
22 feb 2024 | 106,56 | 106,56 | 106,56 | 106,56 | 106,56 | - |
21 feb 2024 | 106,12 | 106,12 | 106,12 | 106,12 | 106,12 | - |
20 feb 2024 | 106,19 | 106,19 | 106,19 | 106,19 | 106,19 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 106,01 | 106,01 | 106,01 | 106,01 | 106,01 | - |
15 feb 2024 | 105,99 | 105,99 | 105,99 | 105,99 | 105,99 | - |
14 feb 2024 | 105,84 | 105,84 | 105,84 | 105,84 | 105,84 | - |
13 feb 2024 | 105,77 | 105,77 | 105,77 | 105,77 | 105,77 | - |
12 feb 2024 | 105,90 | 105,90 | 105,90 | 105,90 | 105,90 | - |
09 feb 2024 | 105,71 | 105,71 | 105,71 | 105,71 | 105,71 | - |
08 feb 2024 | 105,56 | 105,56 | 105,56 | 105,56 | 105,56 | - |
07 feb 2024 | 105,75 | 105,75 | 105,75 | 105,75 | 105,75 | - |
06 feb 2024 | 105,77 | 105,77 | 105,77 | 105,77 | 105,77 | - |
05 feb 2024 | 105,67 | 105,67 | 105,67 | 105,67 | 105,67 | - |
02 feb 2024 | 105,97 | 105,97 | 105,97 | 105,97 | 105,97 | - |
01 feb 2024 | 106,27 | 106,27 | 106,27 | 106,27 | 106,27 | - |
31 gen 2024 | 105,71 | 105,71 | 105,71 | 105,71 | 105,71 | - |
30 gen 2024 | 105,31 | 105,31 | 105,31 | 105,31 | 105,31 | - |
29 gen 2024 | 105,23 | 105,23 | 105,23 | 105,23 | 105,23 | - |
26 gen 2024 | 104,84 | 104,84 | 104,84 | 104,84 | 104,84 | - |
25 gen 2024 | 104,80 | 104,80 | 104,80 | 104,80 | 104,80 | - |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 104,44 | 104,44 | 104,44 | 104,44 | 104,44 | - |
22 gen 2024 | 104,83 | 104,83 | 104,83 | 104,83 | 104,83 | - |
19 gen 2024 | 104,58 | 104,58 | 104,58 | 104,58 | 104,58 | - |
18 gen 2024 | 104,48 | 104,48 | 104,48 | 104,48 | 104,48 | - |
17 gen 2024 | 104,56 | 104,56 | 104,56 | 104,56 | 104,56 | - |
16 gen 2024 | 105,22 | 105,22 | 105,22 | 105,22 | 105,22 | - |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 106,10 | 106,10 | 106,10 | 106,10 | 106,10 | - |
11 gen 2024 | 105,80 | 105,80 | 105,80 | 105,80 | 105,80 | - |
10 gen 2024 | 105,43 | 105,43 | 105,43 | 105,43 | 105,43 | - |
09 gen 2024 | 105,37 | 105,37 | 105,37 | 105,37 | 105,37 | - |
08 gen 2024 | 105,50 | 105,50 | 105,50 | 105,50 | 105,50 | - |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | - | - | - | - | - | - |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | - | - | - | - | - | - |
28 dic 2023 | 106,80 | 106,80 | 106,80 | 106,80 | 106,80 | - |
27 dic 2023 | 107,15 | 107,15 | 107,15 | 107,15 | 107,15 | - |
22 dic 2023 | - | - | - | - | - | - |
21 dic 2023 | 106,46 | 106,46 | 106,46 | 106,46 | 106,46 | - |
20 dic 2023 | 106,33 | 106,33 | 106,33 | 106,33 | 106,33 | - |
19 dic 2023 | 106,04 | 106,04 | 106,04 | 106,04 | 106,04 | - |
18 dic 2023 | 105,61 | 105,61 | 105,61 | 105,61 | 105,61 | - |
15 dic 2023 | 105,79 | 105,79 | 105,79 | 105,79 | 105,79 | - |
14 dic 2023 | 105,65 | 105,65 | 105,65 | 105,65 | 105,65 | - |
13 dic 2023 | 104,80 | 104,80 | 104,80 | 104,80 | 104,80 | - |
*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...