Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | - | - | - | - | - | - |
22 mag 2024 | - | - | - | - | - | - |
21 mag 2024 | 105,69 | 105,69 | 105,69 | 105,69 | 105,69 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 105,59 | 105,59 | 105,59 | 105,59 | 105,59 | - |
16 mag 2024 | 105,65 | 105,65 | 105,65 | 105,65 | 105,65 | - |
15 mag 2024 | 105,69 | 105,69 | 105,69 | 105,69 | 105,69 | - |
14 mag 2024 | 105,39 | 105,39 | 105,39 | 105,39 | 105,39 | - |
13 mag 2024 | 105,43 | 105,43 | 105,43 | 105,43 | 105,43 | - |
10 mag 2024 | 105,73 | 105,73 | 105,73 | 105,73 | 105,73 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 105,69 | 105,69 | 105,69 | 105,69 | 105,69 | - |
07 mag 2024 | 105,74 | 105,74 | 105,74 | 105,74 | 105,74 | - |
06 mag 2024 | 105,56 | 105,56 | 105,56 | 105,56 | 105,56 | - |
03 mag 2024 | 105,42 | 105,42 | 105,42 | 105,42 | 105,42 | - |
02 mag 2024 | 105,21 | 105,21 | 105,21 | 105,21 | 105,21 | - |
30 apr 2024 | 105,10 | 105,10 | 105,10 | 105,10 | 105,10 | - |
29 apr 2024 | 105,30 | 105,30 | 105,30 | 105,30 | 105,30 | - |
26 apr 2024 | 105,18 | 105,18 | 105,18 | 105,18 | 105,18 | - |
25 apr 2024 | 104,89 | 104,89 | 104,89 | 104,89 | 104,89 | - |
24 apr 2024 | 105,05 | 105,05 | 105,05 | 105,05 | 105,05 | - |
23 apr 2024 | 105,18 | 105,18 | 105,18 | 105,18 | 105,18 | - |
22 apr 2024 | 105,07 | 105,07 | 105,07 | 105,07 | 105,07 | - |
19 apr 2024 | 104,90 | 104,90 | 104,90 | 104,90 | 104,90 | - |
18 apr 2024 | 105,02 | 105,02 | 105,02 | 105,02 | 105,02 | - |
17 apr 2024 | 105,02 | 105,02 | 105,02 | 105,02 | 105,02 | - |
16 apr 2024 | 105,07 | 105,07 | 105,07 | 105,07 | 105,07 | - |
15 apr 2024 | 105,30 | 105,30 | 105,30 | 105,30 | 105,30 | - |
12 apr 2024 | 105,57 | 105,57 | 105,57 | 105,57 | 105,57 | - |
11 apr 2024 | 105,44 | 105,44 | 105,44 | 105,44 | 105,44 | - |
10 apr 2024 | 105,42 | 105,42 | 105,42 | 105,42 | 105,42 | - |
09 apr 2024 | 105,52 | 105,52 | 105,52 | 105,52 | 105,52 | - |
08 apr 2024 | 105,38 | 105,38 | 105,38 | 105,38 | 105,38 | - |
05 apr 2024 | 105,41 | 105,41 | 105,41 | 105,41 | 105,41 | - |
04 apr 2024 | 105,42 | 105,42 | 105,42 | 105,42 | 105,42 | - |
03 apr 2024 | 105,42 | 105,42 | 105,42 | 105,42 | 105,42 | - |
02 apr 2024 | 105,44 | 105,44 | 105,44 | 105,44 | 105,44 | - |
28 mar 2024 | 105,62 | 105,62 | 105,62 | 105,62 | 105,62 | - |
27 mar 2024 | 105,54 | 105,54 | 105,54 | 105,54 | 105,54 | - |
26 mar 2024 | 105,32 | 105,32 | 105,32 | 105,32 | 105,32 | - |
25 mar 2024 | 105,29 | 105,29 | 105,29 | 105,29 | 105,29 | - |
22 mar 2024 | 105,42 | 105,42 | 105,42 | 105,42 | 105,42 | - |
21 mar 2024 | 105,29 | 105,29 | 105,29 | 105,29 | 105,29 | - |
20 mar 2024 | 105,04 | 105,04 | 105,04 | 105,04 | 105,04 | - |
19 mar 2024 | 104,99 | 104,99 | 104,99 | 104,99 | 104,99 | - |
18 mar 2024 | 104,93 | 104,93 | 104,93 | 104,93 | 104,93 | - |
15 mar 2024 | 104,85 | 104,85 | 104,85 | 104,85 | 104,85 | - |
14 mar 2024 | 104,99 | 104,99 | 104,99 | 104,99 | 104,99 | - |
13 mar 2024 | 105,04 | 105,04 | 105,04 | 105,04 | 105,04 | - |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | 104,98 | 104,98 | 104,98 | 104,98 | 104,98 | - |
08 mar 2024 | 105,04 | 105,04 | 105,04 | 105,04 | 105,04 | - |
07 mar 2024 | 104,94 | 104,94 | 104,94 | 104,94 | 104,94 | - |
06 mar 2024 | 104,78 | 104,78 | 104,78 | 104,78 | 104,78 | - |
05 mar 2024 | 104,72 | 104,72 | 104,72 | 104,72 | 104,72 | - |
04 mar 2024 | 104,71 | 104,71 | 104,71 | 104,71 | 104,71 | - |
01 mar 2024 | 104,67 | 104,67 | 104,67 | 104,67 | 104,67 | - |
29 feb 2024 | 104,56 | 104,56 | 104,56 | 104,56 | 104,56 | - |
28 feb 2024 | 104,41 | 104,41 | 104,41 | 104,41 | 104,41 | - |
27 feb 2024 | 104,47 | 104,47 | 104,47 | 104,47 | 104,47 | - |
26 feb 2024 | 104,46 | 104,46 | 104,46 | 104,46 | 104,46 | - |
23 feb 2024 | 104,64 | 104,64 | 104,64 | 104,64 | 104,64 | - |
22 feb 2024 | 104,47 | 104,47 | 104,47 | 104,47 | 104,47 | - |
21 feb 2024 | 104,24 | 104,24 | 104,24 | 104,24 | 104,24 | - |
20 feb 2024 | 104,36 | 104,36 | 104,36 | 104,36 | 104,36 | - |
19 feb 2024 | 104,37 | 104,37 | 104,37 | 104,37 | 104,37 | - |
16 feb 2024 | 104,35 | 104,35 | 104,35 | 104,35 | 104,35 | - |
15 feb 2024 | 104,41 | 104,41 | 104,41 | 104,41 | 104,41 | - |
14 feb 2024 | 104,35 | 104,35 | 104,35 | 104,35 | 104,35 | - |
13 feb 2024 | 104,16 | 104,16 | 104,16 | 104,16 | 104,16 | - |
12 feb 2024 | 104,34 | 104,34 | 104,34 | 104,34 | 104,34 | - |
09 feb 2024 | 104,23 | 104,23 | 104,23 | 104,23 | 104,23 | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 104,28 | 104,28 | 104,28 | 104,28 | 104,28 | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 104,19 | 104,19 | 104,19 | 104,19 | 104,19 | - |
02 feb 2024 | 104,28 | 104,28 | 104,28 | 104,28 | 104,28 | - |
01 feb 2024 | 104,29 | 104,29 | 104,29 | 104,29 | 104,29 | - |
31 gen 2024 | 104,25 | 104,25 | 104,25 | 104,25 | 104,25 | - |
30 gen 2024 | 104,19 | 104,19 | 104,19 | 104,19 | 104,19 | - |
29 gen 2024 | 104,27 | 104,27 | 104,27 | 104,27 | 104,27 | - |
26 gen 2024 | 104,01 | 104,01 | 104,01 | 104,01 | 104,01 | - |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | 103,71 | 103,71 | 103,71 | 103,71 | 103,71 | - |
23 gen 2024 | 103,64 | 103,64 | 103,64 | 103,64 | 103,64 | - |
22 gen 2024 | 103,65 | 103,65 | 103,65 | 103,65 | 103,65 | - |
19 gen 2024 | 103,48 | 103,48 | 103,48 | 103,48 | 103,48 | - |
18 gen 2024 | 103,38 | 103,38 | 103,38 | 103,38 | 103,38 | - |
17 gen 2024 | 103,26 | 103,26 | 103,26 | 103,26 | 103,26 | - |
16 gen 2024 | 103,54 | 103,54 | 103,54 | 103,54 | 103,54 | - |
15 gen 2024 | 103,60 | 103,60 | 103,60 | 103,60 | 103,60 | - |
12 gen 2024 | 103,68 | 103,68 | 103,68 | 103,68 | 103,68 | - |
11 gen 2024 | 103,48 | 103,48 | 103,48 | 103,48 | 103,48 | - |
10 gen 2024 | 103,42 | 103,42 | 103,42 | 103,42 | 103,42 | - |
09 gen 2024 | 103,43 | 103,43 | 103,43 | 103,43 | 103,43 | - |
08 gen 2024 | 103,50 | 103,50 | 103,50 | 103,50 | 103,50 | - |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | - | - | - | - | - | - |
02 gen 2024 | - | - | - | - | - | - |
*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...