Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 115,65 | 115,65 | 115,65 | 115,65 | 115,65 | - |
07 mag 2024 | 115,09 | 115,09 | 115,09 | 115,09 | 115,09 | - |
03 mag 2024 | 113,86 | 113,86 | 113,86 | 113,86 | 113,86 | - |
02 mag 2024 | 112,99 | 112,99 | 112,99 | 112,99 | 112,99 | - |
01 mag 2024 | 112,76 | 112,76 | 112,76 | 112,76 | 112,76 | - |
30 apr 2024 | 113,52 | 113,52 | 113,52 | 113,52 | 113,52 | - |
29 apr 2024 | 113,38 | 113,38 | 113,38 | 113,38 | 113,38 | - |
26 apr 2024 | 112,45 | 112,45 | 112,45 | 112,45 | 112,45 | - |
25 apr 2024 | 112,07 | 112,07 | 112,07 | 112,07 | 112,07 | - |
24 apr 2024 | 112,00 | 112,00 | 112,00 | 112,00 | 112,00 | - |
23 apr 2024 | 111,85 | 111,85 | 111,85 | 111,85 | 111,85 | - |
22 apr 2024 | 111,01 | 111,01 | 111,01 | 111,01 | 111,01 | - |
19 apr 2024 | 108,46 | 108,46 | 108,46 | 108,46 | 108,46 | - |
18 apr 2024 | 108,81 | 108,81 | 108,81 | 108,81 | 108,81 | - |
17 apr 2024 | 108,79 | 108,79 | 108,79 | 108,79 | 108,79 | - |
16 apr 2024 | 108,64 | 108,64 | 108,64 | 108,64 | 108,64 | - |
15 apr 2024 | 110,21 | 110,21 | 110,21 | 110,21 | 110,21 | - |
12 apr 2024 | 110,88 | 110,88 | 110,88 | 110,88 | 110,88 | - |
11 apr 2024 | 109,93 | 109,93 | 109,93 | 109,93 | 109,93 | - |
10 apr 2024 | 110,35 | 110,35 | 110,35 | 110,35 | 110,35 | - |
09 apr 2024 | 109,80 | 109,80 | 109,80 | 109,80 | 109,80 | - |
08 apr 2024 | 109,51 | 109,51 | 109,51 | 109,51 | 109,51 | - |
05 apr 2024 | 109,13 | 109,13 | 109,13 | 109,13 | 109,13 | - |
04 apr 2024 | 110,20 | 110,20 | 110,20 | 110,20 | 110,20 | - |
03 apr 2024 | 109,22 | 109,22 | 109,22 | 109,22 | 109,22 | - |
02 apr 2024 | 110,21 | 110,21 | 110,21 | 110,21 | 110,21 | - |
28 mar 2024 | 109,84 | 109,84 | 109,84 | 109,84 | 109,84 | - |
27 mar 2024 | 109,25 | 109,25 | 109,25 | 109,25 | 109,25 | - |
26 mar 2024 | 109,37 | 109,37 | 109,37 | 109,37 | 109,37 | - |
25 mar 2024 | 109,01 | 109,01 | 109,01 | 109,01 | 109,01 | - |
22 mar 2024 | 109,32 | 109,32 | 109,32 | 109,32 | 109,32 | - |
21 mar 2024 | 108,21 | 108,21 | 108,21 | 108,21 | 108,21 | - |
20 mar 2024 | 106,62 | 106,62 | 106,62 | 106,62 | 106,62 | - |
19 mar 2024 | 106,34 | 106,34 | 106,34 | 106,34 | 106,34 | - |
18 mar 2024 | 106,90 | 106,90 | 106,90 | 106,90 | 106,90 | - |
15 mar 2024 | 107,08 | 107,08 | 107,08 | 107,08 | 107,08 | - |
14 mar 2024 | 107,20 | 107,20 | 107,20 | 107,20 | 107,20 | - |
13 mar 2024 | 106,75 | 106,75 | 106,75 | 106,75 | 106,75 | - |
12 mar 2024 | 106,91 | 106,91 | 106,91 | 106,91 | 106,91 | - |
11 mar 2024 | 105,14 | 105,14 | 105,14 | 105,14 | 105,14 | - |
08 mar 2024 | 105,65 | 105,65 | 105,65 | 105,65 | 105,65 | - |
07 mar 2024 | 105,68 | 105,68 | 105,68 | 105,68 | 105,68 | - |
06 mar 2024 | 105,37 | 105,37 | 105,37 | 105,37 | 105,37 | - |
05 mar 2024 | 104,97 | 104,97 | 104,97 | 104,97 | 104,97 | - |
04 mar 2024 | 105,07 | 105,07 | 105,07 | 105,07 | 105,07 | - |
01 mar 2024 | 105,49 | 105,49 | 105,49 | 105,49 | 105,49 | - |
29 feb 2024 | 106,44 | 106,44 | 106,44 | 106,44 | 106,44 | - |
28 feb 2024 | 106,01 | 106,01 | 106,01 | 106,01 | 106,01 | - |
27 feb 2024 | 106,76 | 106,76 | 106,76 | 106,76 | 106,76 | - |
26 feb 2024 | 107,40 | 107,40 | 107,40 | 107,40 | 107,40 | - |
23 feb 2024 | 106,75 | 106,75 | 106,75 | 106,75 | 106,75 | - |
22 feb 2024 | 106,72 | 106,72 | 106,72 | 106,72 | 106,72 | - |
21 feb 2024 | 106,03 | 106,03 | 106,03 | 106,03 | 106,03 | - |
20 feb 2024 | 107,31 | 107,31 | 107,31 | 107,31 | 107,31 | - |
19 feb 2024 | 107,15 | 107,15 | 107,15 | 107,15 | 107,15 | - |
16 feb 2024 | 107,10 | 107,10 | 107,10 | 107,10 | 107,10 | - |
15 feb 2024 | 105,00 | 105,00 | 105,00 | 105,00 | 105,00 | - |
14 feb 2024 | 104,98 | 104,98 | 104,98 | 104,98 | 104,98 | - |
13 feb 2024 | 105,13 | 105,13 | 105,13 | 105,13 | 105,13 | - |
12 feb 2024 | 104,67 | 104,67 | 104,67 | 104,67 | 104,67 | - |
09 feb 2024 | 105,75 | 105,75 | 105,75 | 105,75 | 105,75 | - |
08 feb 2024 | 105,60 | 105,60 | 105,60 | 105,60 | 105,60 | - |
07 feb 2024 | 105,94 | 105,94 | 105,94 | 105,94 | 105,94 | - |
06 feb 2024 | 105,96 | 105,96 | 105,96 | 105,96 | 105,96 | - |
05 feb 2024 | 106,01 | 106,01 | 106,01 | 106,01 | 106,01 | - |
02 feb 2024 | 105,80 | 105,80 | 105,80 | 105,80 | 105,80 | - |
01 feb 2024 | 106,18 | 106,18 | 106,18 | 106,18 | 106,18 | - |
31 gen 2024 | 106,80 | 106,80 | 106,80 | 106,80 | 106,80 | - |
30 gen 2024 | 106,92 | 106,92 | 106,92 | 106,92 | 106,92 | - |
29 gen 2024 | 106,55 | 106,55 | 106,55 | 106,55 | 106,55 | - |
26 gen 2024 | 106,04 | 106,04 | 106,04 | 106,04 | 106,04 | - |
25 gen 2024 | 104,06 | 104,06 | 104,06 | 104,06 | 104,06 | - |
24 gen 2024 | 104,02 | 104,02 | 104,02 | 104,02 | 104,02 | - |
23 gen 2024 | 104,16 | 104,16 | 104,16 | 104,16 | 104,16 | - |
22 gen 2024 | 104,01 | 104,01 | 104,01 | 104,01 | 104,01 | - |
19 gen 2024 | 103,62 | 103,62 | 103,62 | 103,62 | 103,62 | - |
18 gen 2024 | 103,27 | 103,27 | 103,27 | 103,27 | 103,27 | - |
17 gen 2024 | 102,79 | 102,79 | 102,79 | 102,79 | 102,79 | - |
16 gen 2024 | 104,78 | 104,78 | 104,78 | 104,78 | 104,78 | - |
15 gen 2024 | 105,30 | 105,30 | 105,30 | 105,30 | 105,30 | - |
12 gen 2024 | 105,50 | 105,50 | 105,50 | 105,50 | 105,50 | - |
11 gen 2024 | 105,83 | 105,83 | 105,83 | 105,83 | 105,83 | - |
10 gen 2024 | 105,92 | 105,92 | 105,92 | 105,92 | 105,92 | - |
09 gen 2024 | 106,38 | 106,38 | 106,38 | 106,38 | 106,38 | - |
08 gen 2024 | 106,11 | 106,11 | 106,11 | 106,11 | 106,11 | - |
05 gen 2024 | 105,96 | 105,96 | 105,96 | 105,96 | 105,96 | - |
04 gen 2024 | 106,53 | 106,53 | 106,53 | 106,53 | 106,53 | - |
03 gen 2024 | 106,00 | 106,00 | 106,00 | 106,00 | 106,00 | - |
02 gen 2024 | 106,73 | 106,73 | 106,73 | 106,73 | 106,73 | - |
29 dic 2023 | 107,04 | 107,04 | 107,04 | 107,04 | 107,04 | - |
28 dic 2023 | 106,79 | 106,79 | 106,79 | 106,79 | 106,79 | - |
27 dic 2023 | 107,15 | 107,15 | 107,15 | 107,15 | 107,15 | - |
22 dic 2023 | 106,51 | 106,51 | 106,51 | 106,51 | 106,51 | - |
21 dic 2023 | 106,28 | 106,28 | 106,28 | 106,28 | 106,28 | - |
20 dic 2023 | 106,20 | 106,20 | 106,20 | 106,20 | 106,20 | - |
19 dic 2023 | 105,30 | 105,30 | 105,30 | 105,30 | 105,30 | - |
18 dic 2023 | 105,95 | 105,95 | 105,95 | 105,95 | 105,95 | - |
15 dic 2023 | 105,22 | 105,22 | 105,22 | 105,22 | 105,22 | - |
14 dic 2023 | 106,41 | 106,41 | 106,41 | 106,41 | 106,41 | - |
13 dic 2023 | 104,57 | 104,57 | 104,57 | 104,57 | 104,57 | - |
*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...