Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | 104,06 | 104,06 | 104,06 | 104,06 | 104,06 | - |
06 mag 2024 | 103,54 | 103,54 | 103,54 | 103,54 | 103,54 | - |
03 mag 2024 | 102,05 | 102,05 | 102,05 | 102,05 | 102,05 | - |
02 mag 2024 | 100,36 | 100,36 | 100,36 | 100,36 | 100,36 | - |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 100,23 | 100,23 | 100,23 | 100,23 | 100,23 | - |
29 apr 2024 | 101,75 | 101,75 | 101,75 | 101,75 | 101,75 | - |
26 apr 2024 | 101,42 | 101,42 | 101,42 | 101,42 | 101,42 | - |
25 apr 2024 | 100,96 | 100,96 | 100,96 | 100,96 | 100,96 | - |
24 apr 2024 | 102,10 | 102,10 | 102,10 | 102,10 | 102,10 | - |
23 apr 2024 | 102,51 | 102,51 | 102,51 | 102,51 | 102,51 | - |
22 apr 2024 | 101,59 | 101,59 | 101,59 | 101,59 | 101,59 | - |
19 apr 2024 | 100,81 | 100,81 | 100,81 | 100,81 | 100,81 | - |
18 apr 2024 | 101,31 | 101,31 | 101,31 | 101,31 | 101,31 | - |
17 apr 2024 | 101,69 | 101,69 | 101,69 | 101,69 | 101,69 | - |
16 apr 2024 | 101,58 | 101,58 | 101,58 | 101,58 | 101,58 | - |
15 apr 2024 | 102,23 | 102,23 | 102,23 | 102,23 | 102,23 | - |
12 apr 2024 | 103,75 | 103,75 | 103,75 | 103,75 | 103,75 | - |
11 apr 2024 | 105,45 | 105,45 | 105,45 | 105,45 | 105,45 | - |
10 apr 2024 | 105,47 | 105,47 | 105,47 | 105,47 | 105,47 | - |
09 apr 2024 | 107,30 | 107,30 | 107,30 | 107,30 | 107,30 | - |
08 apr 2024 | 107,27 | 107,27 | 107,27 | 107,27 | 107,27 | - |
05 apr 2024 | 106,58 | 106,58 | 106,58 | 106,58 | 106,58 | - |
04 apr 2024 | 105,85 | 105,85 | 105,85 | 105,85 | 105,85 | - |
03 apr 2024 | 107,02 | 107,02 | 107,02 | 107,02 | 107,02 | - |
02 apr 2024 | 106,97 | 106,97 | 106,97 | 106,97 | 106,97 | - |
01 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | 108,48 | 108,48 | 108,48 | 108,48 | 108,48 | - |
27 mar 2024 | 107,96 | 107,96 | 107,96 | 107,96 | 107,96 | - |
26 mar 2024 | 107,95 | 107,95 | 107,95 | 107,95 | 107,95 | - |
25 mar 2024 | 107,61 | 107,61 | 107,61 | 107,61 | 107,61 | - |
22 mar 2024 | 108,02 | 108,02 | 108,02 | 108,02 | 108,02 | - |
21 mar 2024 | 109,19 | 109,19 | 109,19 | 109,19 | 109,19 | - |
20 mar 2024 | 108,44 | 108,44 | 108,44 | 108,44 | 108,44 | - |
19 mar 2024 | 107,91 | 107,91 | 107,91 | 107,91 | 107,91 | - |
18 mar 2024 | 107,02 | 107,02 | 107,02 | 107,02 | 107,02 | - |
15 mar 2024 | 106,35 | 106,35 | 106,35 | 106,35 | 106,35 | - |
14 mar 2024 | 106,91 | 106,91 | 106,91 | 106,91 | 106,91 | - |
13 mar 2024 | 107,96 | 107,96 | 107,96 | 107,96 | 107,96 | - |
12 mar 2024 | 108,29 | 108,29 | 108,29 | 108,29 | 108,29 | - |
11 mar 2024 | 107,60 | 107,60 | 107,60 | 107,60 | 107,60 | - |
08 mar 2024 | 107,47 | 107,47 | 107,47 | 107,47 | 107,47 | - |
07 mar 2024 | 107,38 | 107,38 | 107,38 | 107,38 | 107,38 | - |
06 mar 2024 | 106,61 | 106,61 | 106,61 | 106,61 | 106,61 | - |
05 mar 2024 | 105,72 | 105,72 | 105,72 | 105,72 | 105,72 | - |
04 mar 2024 | 107,07 | 107,07 | 107,07 | 107,07 | 107,07 | - |
01 mar 2024 | 107,41 | 107,41 | 107,41 | 107,41 | 107,41 | - |
29 feb 2024 | 106,79 | 106,79 | 106,79 | 106,79 | 106,79 | - |
28 feb 2024 | 106,70 | 106,70 | 106,70 | 106,70 | 106,70 | - |
27 feb 2024 | 107,07 | 107,07 | 107,07 | 107,07 | 107,07 | - |
26 feb 2024 | 107,00 | 107,00 | 107,00 | 107,00 | 107,00 | - |
23 feb 2024 | 107,24 | 107,24 | 107,24 | 107,24 | 107,24 | - |
22 feb 2024 | 106,82 | 106,82 | 106,82 | 106,82 | 106,82 | - |
21 feb 2024 | 104,95 | 104,95 | 104,95 | 104,95 | 104,95 | - |
20 feb 2024 | 105,41 | 105,41 | 105,41 | 105,41 | 105,41 | - |
16 feb 2024 | 106,45 | 106,45 | 106,45 | 106,45 | 106,45 | - |
15 feb 2024 | 107,32 | 107,32 | 107,32 | 107,32 | 107,32 | - |
14 feb 2024 | 106,19 | 106,19 | 106,19 | 106,19 | 106,19 | - |
13 feb 2024 | 104,55 | 104,55 | 104,55 | 104,55 | 104,55 | - |
12 feb 2024 | 106,06 | 106,06 | 106,06 | 106,06 | 106,06 | - |
09 feb 2024 | 106,16 | 106,16 | 106,16 | 106,16 | 106,16 | - |
08 feb 2024 | 105,32 | 105,32 | 105,32 | 105,32 | 105,32 | - |
07 feb 2024 | 105,01 | 105,01 | 105,01 | 105,01 | 105,01 | - |
06 feb 2024 | 103,96 | 103,96 | 103,96 | 103,96 | 103,96 | - |
05 feb 2024 | 103,98 | 103,98 | 103,98 | 103,98 | 103,98 | - |
02 feb 2024 | 104,95 | 104,95 | 104,95 | 104,95 | 104,95 | - |
01 feb 2024 | 105,01 | 105,01 | 105,01 | 105,01 | 105,01 | - |
31 gen 2024 | 103,78 | 103,78 | 103,78 | 103,78 | 103,78 | - |
30 gen 2024 | 104,99 | 104,99 | 104,99 | 104,99 | 104,99 | - |
29 gen 2024 | 104,58 | 104,58 | 104,58 | 104,58 | 104,58 | - |
26 gen 2024 | 103,73 | 103,73 | 103,73 | 103,73 | 103,73 | - |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | 103,90 | 103,90 | 103,90 | 103,90 | 103,90 | - |
23 gen 2024 | 103,95 | 103,95 | 103,95 | 103,95 | 103,95 | - |
22 gen 2024 | 103,88 | 103,88 | 103,88 | 103,88 | 103,88 | - |
19 gen 2024 | 102,74 | 102,74 | 102,74 | 102,74 | 102,74 | - |
18 gen 2024 | 101,57 | 101,57 | 101,57 | 101,57 | 101,57 | - |
17 gen 2024 | 100,78 | 100,78 | 100,78 | 100,78 | 100,78 | - |
16 gen 2024 | 101,61 | 101,61 | 101,61 | 101,61 | 101,61 | - |
12 gen 2024 | 101,90 | 101,90 | 101,90 | 101,90 | 101,90 | - |
11 gen 2024 | 101,19 | 101,19 | 101,19 | 101,19 | 101,19 | - |
10 gen 2024 | 101,04 | 101,04 | 101,04 | 101,04 | 101,04 | - |
09 gen 2024 | 100,21 | 100,21 | 100,21 | 100,21 | 100,21 | - |
08 gen 2024 | 100,56 | 100,56 | 100,56 | 100,56 | 100,56 | - |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | - | - | - | - | - | - |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 101,59 | 101,59 | 101,59 | 101,59 | 101,59 | - |
28 dic 2023 | 102,10 | 102,10 | 102,10 | 102,10 | 102,10 | - |
27 dic 2023 | 101,86 | 101,86 | 101,86 | 101,86 | 101,86 | - |
26 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 100,98 | 100,98 | 100,98 | 100,98 | 100,98 | - |
21 dic 2023 | 100,47 | 100,47 | 100,47 | 100,47 | 100,47 | - |
20 dic 2023 | 99,46 | 99,46 | 99,46 | 99,46 | 99,46 | - |
19 dic 2023 | 100,63 | 100,63 | 100,63 | 100,63 | 100,63 | - |
18 dic 2023 | 100,01 | 100,01 | 100,01 | 100,01 | 100,01 | - |
15 dic 2023 | 99,42 | 99,42 | 99,42 | 99,42 | 99,42 | - |
*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...