Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | - | - | - | - | - | - |
29 apr 2024 | 118,76 | 118,76 | 118,76 | 118,76 | 118,76 | - |
26 apr 2024 | 116,93 | 116,93 | 116,93 | 116,93 | 116,93 | - |
25 apr 2024 | 115,51 | 115,51 | 115,51 | 115,51 | 115,51 | - |
24 apr 2024 | 115,93 | 115,93 | 115,93 | 115,93 | 115,93 | - |
23 apr 2024 | 116,36 | 116,36 | 116,36 | 116,36 | 116,36 | - |
22 apr 2024 | 115,47 | 115,47 | 115,47 | 115,47 | 115,47 | - |
19 apr 2024 | 114,76 | 114,76 | 114,76 | 114,76 | 114,76 | - |
18 apr 2024 | 115,67 | 115,67 | 115,67 | 115,67 | 115,67 | - |
17 apr 2024 | 114,58 | 114,58 | 114,58 | 114,58 | 114,58 | - |
16 apr 2024 | 113,65 | 113,65 | 113,65 | 113,65 | 113,65 | - |
15 apr 2024 | 116,02 | 116,02 | 116,02 | 116,02 | 116,02 | - |
12 apr 2024 | 116,85 | 116,85 | 116,85 | 116,85 | 116,85 | - |
11 apr 2024 | 115,99 | 115,99 | 115,99 | 115,99 | 115,99 | - |
10 apr 2024 | 115,52 | 115,52 | 115,52 | 115,52 | 115,52 | - |
09 apr 2024 | 115,78 | 115,78 | 115,78 | 115,78 | 115,78 | - |
08 apr 2024 | 115,25 | 115,25 | 115,25 | 115,25 | 115,25 | - |
05 apr 2024 | 113,94 | 113,94 | 113,94 | 113,94 | 113,94 | - |
04 apr 2024 | 114,69 | 114,69 | 114,69 | 114,69 | 114,69 | - |
03 apr 2024 | 114,25 | 114,25 | 114,25 | 114,25 | 114,25 | - |
02 apr 2024 | 113,52 | 113,52 | 113,52 | 113,52 | 113,52 | - |
28 mar 2024 | 114,08 | 114,08 | 114,08 | 114,08 | 114,08 | - |
27 mar 2024 | 112,60 | 112,60 | 112,60 | 112,60 | 112,60 | - |
26 mar 2024 | 111,69 | 111,69 | 111,69 | 111,69 | 111,69 | - |
25 mar 2024 | 110,70 | 110,70 | 110,70 | 110,70 | 110,70 | - |
22 mar 2024 | 110,54 | 110,54 | 110,54 | 110,54 | 110,54 | - |
21 mar 2024 | 111,21 | 111,21 | 111,21 | 111,21 | 111,21 | - |
20 mar 2024 | 109,65 | 109,65 | 109,65 | 109,65 | 109,65 | - |
19 mar 2024 | 109,10 | 109,10 | 109,10 | 109,10 | 109,10 | - |
18 mar 2024 | 109,24 | 109,24 | 109,24 | 109,24 | 109,24 | - |
15 mar 2024 | 109,97 | 109,97 | 109,97 | 109,97 | 109,97 | - |
14 mar 2024 | 108,87 | 108,87 | 108,87 | 108,87 | 108,87 | - |
13 mar 2024 | 109,29 | 109,29 | 109,29 | 109,29 | 109,29 | - |
12 mar 2024 | 109,88 | 109,88 | 109,88 | 109,88 | 109,88 | - |
11 mar 2024 | 108,78 | 108,78 | 108,78 | 108,78 | 108,78 | - |
08 mar 2024 | 109,66 | 109,66 | 109,66 | 109,66 | 109,66 | - |
07 mar 2024 | 108,77 | 108,77 | 108,77 | 108,77 | 108,77 | - |
06 mar 2024 | 107,38 | 107,38 | 107,38 | 107,38 | 107,38 | - |
05 mar 2024 | 106,76 | 106,76 | 106,76 | 106,76 | 106,76 | - |
04 mar 2024 | 106,11 | 106,11 | 106,11 | 106,11 | 106,11 | - |
01 mar 2024 | 106,68 | 106,68 | 106,68 | 106,68 | 106,68 | - |
29 feb 2024 | 105,38 | 105,38 | 105,38 | 105,38 | 105,38 | - |
28 feb 2024 | 105,63 | 105,63 | 105,63 | 105,63 | 105,63 | - |
27 feb 2024 | 107,28 | 107,28 | 107,28 | 107,28 | 107,28 | - |
26 feb 2024 | 107,03 | 107,03 | 107,03 | 107,03 | 107,03 | - |
23 feb 2024 | 107,75 | 107,75 | 107,75 | 107,75 | 107,75 | - |
22 feb 2024 | 108,00 | 108,00 | 108,00 | 108,00 | 108,00 | - |
21 feb 2024 | 107,59 | 107,59 | 107,59 | 107,59 | 107,59 | - |
20 feb 2024 | 107,84 | 107,84 | 107,84 | 107,84 | 107,84 | - |
19 feb 2024 | 108,87 | 108,87 | 108,87 | 108,87 | 108,87 | - |
16 feb 2024 | 108,24 | 108,24 | 108,24 | 108,24 | 108,24 | - |
15 feb 2024 | 107,95 | 107,95 | 107,95 | 107,95 | 107,95 | - |
14 feb 2024 | 106,98 | 106,98 | 106,98 | 106,98 | 106,98 | - |
13 feb 2024 | 106,68 | 106,68 | 106,68 | 106,68 | 106,68 | - |
12 feb 2024 | 108,28 | 108,28 | 108,28 | 108,28 | 108,28 | - |
09 feb 2024 | 106,71 | 106,71 | 106,71 | 106,71 | 106,71 | - |
08 feb 2024 | 107,59 | 107,59 | 107,59 | 107,59 | 107,59 | - |
07 feb 2024 | 107,42 | 107,42 | 107,42 | 107,42 | 107,42 | - |
06 feb 2024 | 108,66 | 108,66 | 108,66 | 108,66 | 108,66 | - |
05 feb 2024 | 108,17 | 108,17 | 108,17 | 108,17 | 108,17 | - |
02 feb 2024 | 109,69 | 109,69 | 109,69 | 109,69 | 109,69 | - |
01 feb 2024 | 109,42 | 109,42 | 109,42 | 109,42 | 109,42 | - |
31 gen 2024 | 110,48 | 110,48 | 110,48 | 110,48 | 110,48 | - |
30 gen 2024 | 110,26 | 110,26 | 110,26 | 110,26 | 110,26 | - |
29 gen 2024 | 110,96 | 110,96 | 110,96 | 110,96 | 110,96 | - |
26 gen 2024 | 110,91 | 110,91 | 110,91 | 110,91 | 110,91 | - |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | 110,12 | 110,12 | 110,12 | 110,12 | 110,12 | - |
23 gen 2024 | 108,57 | 108,57 | 108,57 | 108,57 | 108,57 | - |
22 gen 2024 | 108,62 | 108,62 | 108,62 | 108,62 | 108,62 | - |
19 gen 2024 | 107,45 | 107,45 | 107,45 | 107,45 | 107,45 | - |
18 gen 2024 | 107,72 | 107,72 | 107,72 | 107,72 | 107,72 | - |
17 gen 2024 | 107,16 | 107,16 | 107,16 | 107,16 | 107,16 | - |
16 gen 2024 | 108,83 | 108,83 | 108,83 | 108,83 | 108,83 | - |
15 gen 2024 | 110,12 | 110,12 | 110,12 | 110,12 | 110,12 | - |
12 gen 2024 | 110,07 | 110,07 | 110,07 | 110,07 | 110,07 | - |
11 gen 2024 | 109,23 | 109,23 | 109,23 | 109,23 | 109,23 | - |
10 gen 2024 | 110,42 | 110,42 | 110,42 | 110,42 | 110,42 | - |
09 gen 2024 | 111,08 | 111,08 | 111,08 | 111,08 | 111,08 | - |
08 gen 2024 | 112,63 | 112,63 | 112,63 | 112,63 | 112,63 | - |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | - | - | - | - | - | - |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | - | - | - | - | - | - |
28 dic 2023 | 113,48 | 113,48 | 113,48 | 113,48 | 113,48 | - |
27 dic 2023 | 113,42 | 113,42 | 113,42 | 113,42 | 113,42 | - |
22 dic 2023 | - | - | - | - | - | - |
21 dic 2023 | 112,80 | 112,80 | 112,80 | 112,80 | 112,80 | - |
20 dic 2023 | 113,07 | 113,07 | 113,07 | 113,07 | 113,07 | - |
19 dic 2023 | 111,86 | 111,86 | 111,86 | 111,86 | 111,86 | - |
18 dic 2023 | 111,20 | 111,20 | 111,20 | 111,20 | 111,20 | - |
15 dic 2023 | 111,61 | 111,61 | 111,61 | 111,61 | 111,61 | - |
14 dic 2023 | 111,38 | 111,38 | 111,38 | 111,38 | 111,38 | - |
13 dic 2023 | 108,08 | 108,08 | 108,08 | 108,08 | 108,08 | - |
12 dic 2023 | 108,49 | 108,49 | 108,49 | 108,49 | 108,49 | - |
11 dic 2023 | 109,94 | 109,94 | 109,94 | 109,94 | 109,94 | - |
08 dic 2023 | 109,76 | 109,76 | 109,76 | 109,76 | 109,76 | - |
07 dic 2023 | 109,59 | 109,59 | 109,59 | 109,59 | 109,59 | - |
06 dic 2023 | - | - | - | - | - | - |
*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...