Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | - | - | - | - | - | - |
16 mag 2024 | 112,92 | 112,92 | 112,92 | 112,92 | 112,92 | - |
15 mag 2024 | 112,14 | 112,14 | 112,14 | 112,14 | 112,14 | - |
14 mag 2024 | 112,16 | 112,16 | 112,16 | 112,16 | 112,16 | - |
13 mag 2024 | 111,42 | 111,42 | 111,42 | 111,42 | 111,42 | - |
10 mag 2024 | 111,93 | 111,93 | 111,93 | 111,93 | 111,93 | - |
08 mag 2024 | 112,63 | 112,63 | 112,63 | 112,63 | 112,63 | - |
07 mag 2024 | 113,00 | 113,00 | 113,00 | 113,00 | 113,00 | - |
06 mag 2024 | - | - | - | - | - | - |
03 mag 2024 | 112,78 | 112,78 | 112,78 | 112,78 | 112,78 | - |
02 mag 2024 | 112,23 | 112,23 | 112,23 | 112,23 | 112,23 | - |
30 apr 2024 | 111,33 | 111,33 | 111,33 | 111,33 | 111,33 | - |
29 apr 2024 | 111,42 | 111,42 | 111,42 | 111,42 | 111,42 | - |
26 apr 2024 | 111,12 | 111,12 | 111,12 | 111,12 | 111,12 | - |
25 apr 2024 | 110,32 | 110,32 | 110,32 | 110,32 | 110,32 | - |
24 apr 2024 | 110,79 | 110,79 | 110,79 | 110,79 | 110,79 | - |
23 apr 2024 | 110,77 | 110,77 | 110,77 | 110,77 | 110,77 | - |
22 apr 2024 | 111,04 | 111,04 | 111,04 | 111,04 | 111,04 | - |
19 apr 2024 | 111,05 | 111,05 | 111,05 | 111,05 | 111,05 | - |
18 apr 2024 | 111,06 | 111,06 | 111,06 | 111,06 | 111,06 | - |
17 apr 2024 | 111,07 | 111,07 | 111,07 | 111,07 | 111,07 | - |
16 apr 2024 | 111,39 | 111,39 | 111,39 | 111,39 | 111,39 | - |
15 apr 2024 | 111,37 | 111,37 | 111,37 | 111,37 | 111,37 | - |
12 apr 2024 | 111,86 | 111,86 | 111,86 | 111,86 | 111,86 | - |
11 apr 2024 | 112,54 | 112,54 | 112,54 | 112,54 | 112,54 | - |
10 apr 2024 | 113,12 | 113,12 | 113,12 | 113,12 | 113,12 | - |
09 apr 2024 | 112,66 | 112,66 | 112,66 | 112,66 | 112,66 | - |
08 apr 2024 | 112,25 | 112,25 | 112,25 | 112,25 | 112,25 | - |
05 apr 2024 | 111,71 | 111,71 | 111,71 | 111,71 | 111,71 | - |
04 apr 2024 | 111,77 | 111,77 | 111,77 | 111,77 | 111,77 | - |
03 apr 2024 | 112,11 | 112,11 | 112,11 | 112,11 | 112,11 | - |
02 apr 2024 | 111,69 | 111,69 | 111,69 | 111,69 | 111,69 | - |
28 mar 2024 | 110,77 | 110,77 | 110,77 | 110,77 | 110,77 | - |
27 mar 2024 | 110,49 | 110,49 | 110,49 | 110,49 | 110,49 | - |
26 mar 2024 | 111,34 | 111,34 | 111,34 | 111,34 | 111,34 | - |
25 mar 2024 | 110,94 | 110,94 | 110,94 | 110,94 | 110,94 | - |
22 mar 2024 | 110,08 | 110,08 | 110,08 | 110,08 | 110,08 | - |
21 mar 2024 | 109,56 | 109,56 | 109,56 | 109,56 | 109,56 | - |
20 mar 2024 | 109,25 | 109,25 | 109,25 | 109,25 | 109,25 | - |
19 mar 2024 | 108,87 | 108,87 | 108,87 | 108,87 | 108,87 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 109,33 | 109,33 | 109,33 | 109,33 | 109,33 | - |
14 mar 2024 | 109,02 | 109,02 | 109,02 | 109,02 | 109,02 | - |
13 mar 2024 | 109,00 | 109,00 | 109,00 | 109,00 | 109,00 | - |
12 mar 2024 | 109,07 | 109,07 | 109,07 | 109,07 | 109,07 | - |
11 mar 2024 | 109,28 | 109,28 | 109,28 | 109,28 | 109,28 | - |
08 mar 2024 | 108,42 | 108,42 | 108,42 | 108,42 | 108,42 | - |
07 mar 2024 | 108,56 | 108,56 | 108,56 | 108,56 | 108,56 | - |
06 mar 2024 | 108,22 | 108,22 | 108,22 | 108,22 | 108,22 | - |
05 mar 2024 | 108,88 | 108,88 | 108,88 | 108,88 | 108,88 | - |
04 mar 2024 | 108,98 | 108,98 | 108,98 | 108,98 | 108,98 | - |
01 mar 2024 | 109,32 | 109,32 | 109,32 | 109,32 | 109,32 | - |
29 feb 2024 | 107,31 | 107,31 | 107,31 | 107,31 | 107,31 | - |
28 feb 2024 | 107,43 | 107,43 | 107,43 | 107,43 | 107,43 | - |
27 feb 2024 | 107,44 | 107,44 | 107,44 | 107,44 | 107,44 | - |
26 feb 2024 | 107,68 | 107,68 | 107,68 | 107,68 | 107,68 | - |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 107,71 | 107,71 | 107,71 | 107,71 | 107,71 | - |
21 feb 2024 | 108,50 | 108,50 | 108,50 | 108,50 | 108,50 | - |
20 feb 2024 | 107,87 | 107,87 | 107,87 | 107,87 | 107,87 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 107,69 | 107,69 | 107,69 | 107,69 | 107,69 | - |
15 feb 2024 | 107,75 | 107,75 | 107,75 | 107,75 | 107,75 | - |
14 feb 2024 | 107,67 | 107,67 | 107,67 | 107,67 | 107,67 | - |
13 feb 2024 | 108,20 | 108,20 | 108,20 | 108,20 | 108,20 | - |
12 feb 2024 | 107,14 | 107,14 | 107,14 | 107,14 | 107,14 | - |
09 feb 2024 | 107,49 | 107,49 | 107,49 | 107,49 | 107,49 | - |
08 feb 2024 | 108,51 | 108,51 | 108,51 | 108,51 | 108,51 | - |
07 feb 2024 | 107,64 | 107,64 | 107,64 | 107,64 | 107,64 | - |
06 feb 2024 | 107,06 | 107,06 | 107,06 | 107,06 | 107,06 | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 106,23 | 106,23 | 106,23 | 106,23 | 106,23 | - |
01 feb 2024 | 106,07 | 106,07 | 106,07 | 106,07 | 106,07 | - |
31 gen 2024 | 105,87 | 105,87 | 105,87 | 105,87 | 105,87 | - |
30 gen 2024 | 104,36 | 104,36 | 104,36 | 104,36 | 104,36 | - |
29 gen 2024 | 105,24 | 105,24 | 105,24 | 105,24 | 105,24 | - |
26 gen 2024 | 105,94 | 105,94 | 105,94 | 105,94 | 105,94 | - |
25 gen 2024 | 105,89 | 105,89 | 105,89 | 105,89 | 105,89 | - |
24 gen 2024 | 107,23 | 107,23 | 107,23 | 107,23 | 107,23 | - |
23 gen 2024 | 107,18 | 107,18 | 107,18 | 107,18 | 107,18 | - |
22 gen 2024 | 107,05 | 107,05 | 107,05 | 107,05 | 107,05 | - |
19 gen 2024 | 107,41 | 107,41 | 107,41 | 107,41 | 107,41 | - |
18 gen 2024 | 107,19 | 107,19 | 107,19 | 107,19 | 107,19 | - |
17 gen 2024 | 107,20 | 107,20 | 107,20 | 107,20 | 107,20 | - |
16 gen 2024 | 107,10 | 107,10 | 107,10 | 107,10 | 107,10 | - |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 107,41 | 107,41 | 107,41 | 107,41 | 107,41 | - |
11 gen 2024 | 107,06 | 107,06 | 107,06 | 107,06 | 107,06 | - |
10 gen 2024 | 106,69 | 106,69 | 106,69 | 106,69 | 106,69 | - |
09 gen 2024 | 106,29 | 106,29 | 106,29 | 106,29 | 106,29 | - |
08 gen 2024 | 106,93 | 106,93 | 106,93 | 106,93 | 106,93 | - |
05 gen 2024 | 107,56 | 107,56 | 107,56 | 107,56 | 107,56 | - |
04 gen 2024 | 107,00 | 107,00 | 107,00 | 107,00 | 107,00 | - |
03 gen 2024 | 107,14 | 107,14 | 107,14 | 107,14 | 107,14 | - |
29 dic 2023 | 107,91 | 107,91 | 107,91 | 107,91 | 107,91 | - |
28 dic 2023 | 107,64 | 107,64 | 107,64 | 107,64 | 107,64 | - |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 107,83 | 107,83 | 107,83 | 107,83 | 107,83 | - |
21 dic 2023 | 107,77 | 107,77 | 107,77 | 107,77 | 107,77 | - |
20 dic 2023 | 107,84 | 107,84 | 107,84 | 107,84 | 107,84 | - |
*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...