Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 106,14 | 106,14 | 106,14 | 106,14 | 106,14 | - |
30 apr 2024 | 106,74 | 106,74 | 106,74 | 106,74 | 106,74 | - |
29 apr 2024 | 107,44 | 107,44 | 107,44 | 107,44 | 107,44 | - |
26 apr 2024 | 107,93 | 107,93 | 107,93 | 107,93 | 107,93 | - |
25 apr 2024 | 106,13 | 106,13 | 106,13 | 106,13 | 106,13 | - |
24 apr 2024 | 107,02 | 107,02 | 107,02 | 107,02 | 107,02 | - |
23 apr 2024 | 107,21 | 107,21 | 107,21 | 107,21 | 107,21 | - |
22 apr 2024 | 105,75 | 105,75 | 105,75 | 105,75 | 105,75 | - |
19 apr 2024 | 104,86 | 104,86 | 104,86 | 104,86 | 104,86 | - |
18 apr 2024 | 105,62 | 105,62 | 105,62 | 105,62 | 105,62 | - |
17 apr 2024 | 106,01 | 106,01 | 106,01 | 106,01 | 106,01 | - |
16 apr 2024 | 106,43 | 106,43 | 106,43 | 106,43 | 106,43 | - |
15 apr 2024 | 106,67 | 106,67 | 106,67 | 106,67 | 106,67 | - |
12 apr 2024 | 107,40 | 107,40 | 107,40 | 107,40 | 107,40 | - |
11 apr 2024 | 108,07 | 108,07 | 108,07 | 108,07 | 108,07 | - |
10 apr 2024 | 107,40 | 107,40 | 107,40 | 107,40 | 107,40 | - |
09 apr 2024 | 107,47 | 107,47 | 107,47 | 107,47 | 107,47 | - |
08 apr 2024 | 107,69 | 107,69 | 107,69 | 107,69 | 107,69 | - |
05 apr 2024 | 107,70 | 107,70 | 107,70 | 107,70 | 107,70 | - |
04 apr 2024 | 106,79 | 106,79 | 106,79 | 106,79 | 106,79 | - |
03 apr 2024 | 108,07 | 108,07 | 108,07 | 108,07 | 108,07 | - |
02 apr 2024 | 108,57 | 108,57 | 108,57 | 108,57 | 108,57 | - |
28 mar 2024 | 109,68 | 109,68 | 109,68 | 109,68 | 109,68 | - |
27 mar 2024 | - | - | - | - | - | - |
26 mar 2024 | 109,02 | 109,02 | 109,02 | 109,02 | 109,02 | - |
25 mar 2024 | 109,05 | 109,05 | 109,05 | 109,05 | 109,05 | - |
22 mar 2024 | 109,62 | 109,62 | 109,62 | 109,62 | 109,62 | - |
21 mar 2024 | 109,57 | 109,57 | 109,57 | 109,57 | 109,57 | - |
20 mar 2024 | 108,95 | 108,95 | 108,95 | 108,95 | 108,95 | - |
19 mar 2024 | 108,49 | 108,49 | 108,49 | 108,49 | 108,49 | - |
18 mar 2024 | 108,14 | 108,14 | 108,14 | 108,14 | 108,14 | - |
15 mar 2024 | 107,94 | 107,94 | 107,94 | 107,94 | 107,94 | - |
14 mar 2024 | 109,06 | 109,06 | 109,06 | 109,06 | 109,06 | - |
13 mar 2024 | 108,92 | 108,92 | 108,92 | 108,92 | 108,92 | - |
12 mar 2024 | 109,19 | 109,19 | 109,19 | 109,19 | 109,19 | - |
11 mar 2024 | 107,60 | 107,60 | 107,60 | 107,60 | 107,60 | - |
08 mar 2024 | 108,05 | 108,05 | 108,05 | 108,05 | 108,05 | - |
07 mar 2024 | 108,99 | 108,99 | 108,99 | 108,99 | 108,99 | - |
06 mar 2024 | 106,98 | 106,98 | 106,98 | 106,98 | 106,98 | - |
05 mar 2024 | 106,59 | 106,59 | 106,59 | 106,59 | 106,59 | - |
04 mar 2024 | 107,89 | 107,89 | 107,89 | 107,89 | 107,89 | - |
01 mar 2024 | 107,37 | 107,37 | 107,37 | 107,37 | 107,37 | - |
29 feb 2024 | 106,16 | 106,16 | 106,16 | 106,16 | 106,16 | - |
28 feb 2024 | 105,99 | 105,99 | 105,99 | 105,99 | 105,99 | - |
27 feb 2024 | 106,18 | 106,18 | 106,18 | 106,18 | 106,18 | - |
26 feb 2024 | 106,13 | 106,13 | 106,13 | 106,13 | 106,13 | - |
23 feb 2024 | 106,58 | 106,58 | 106,58 | 106,58 | 106,58 | - |
22 feb 2024 | 106,53 | 106,53 | 106,53 | 106,53 | 106,53 | - |
21 feb 2024 | 104,14 | 104,14 | 104,14 | 104,14 | 104,14 | - |
20 feb 2024 | 104,47 | 104,47 | 104,47 | 104,47 | 104,47 | - |
19 feb 2024 | 105,43 | 105,43 | 105,43 | 105,43 | 105,43 | - |
16 feb 2024 | 105,36 | 105,36 | 105,36 | 105,36 | 105,36 | - |
15 feb 2024 | 105,56 | 105,56 | 105,56 | 105,56 | 105,56 | - |
14 feb 2024 | 105,64 | 105,64 | 105,64 | 105,64 | 105,64 | - |
13 feb 2024 | 104,37 | 104,37 | 104,37 | 104,37 | 104,37 | - |
12 feb 2024 | 105,30 | 105,30 | 105,30 | 105,30 | 105,30 | - |
09 feb 2024 | 105,34 | 105,34 | 105,34 | 105,34 | 105,34 | - |
08 feb 2024 | 104,95 | 104,95 | 104,95 | 104,95 | 104,95 | - |
07 feb 2024 | 104,82 | 104,82 | 104,82 | 104,82 | 104,82 | - |
06 feb 2024 | 104,16 | 104,16 | 104,16 | 104,16 | 104,16 | - |
05 feb 2024 | 104,16 | 104,16 | 104,16 | 104,16 | 104,16 | - |
02 feb 2024 | 102,74 | 102,74 | 102,74 | 102,74 | 102,74 | - |
01 feb 2024 | 102,18 | 102,18 | 102,18 | 102,18 | 102,18 | - |
31 gen 2024 | 100,68 | 100,68 | 100,68 | 100,68 | 100,68 | - |
30 gen 2024 | 101,77 | 101,77 | 101,77 | 101,77 | 101,77 | - |
29 gen 2024 | 101,90 | 101,90 | 101,90 | 101,90 | 101,90 | - |
26 gen 2024 | 100,44 | 100,44 | 100,44 | 100,44 | 100,44 | - |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | 98,88 | 98,88 | 98,88 | 98,88 | 98,88 | - |
23 gen 2024 | 98,86 | 98,86 | 98,86 | 98,86 | 98,86 | - |
22 gen 2024 | 98,20 | 98,20 | 98,20 | 98,20 | 98,20 | - |
19 gen 2024 | 97,93 | 97,93 | 97,93 | 97,93 | 97,93 | - |
18 gen 2024 | 97,30 | 97,30 | 97,30 | 97,30 | 97,30 | - |
17 gen 2024 | 96,65 | 96,65 | 96,65 | 96,65 | 96,65 | - |
16 gen 2024 | 97,09 | 97,09 | 97,09 | 97,09 | 97,09 | - |
15 gen 2024 | 96,88 | 96,88 | 96,88 | 96,88 | 96,88 | - |
12 gen 2024 | 97,15 | 97,15 | 97,15 | 97,15 | 97,15 | - |
11 gen 2024 | 96,87 | 96,87 | 96,87 | 96,87 | 96,87 | - |
10 gen 2024 | 96,47 | 96,47 | 96,47 | 96,47 | 96,47 | - |
09 gen 2024 | 95,80 | 95,80 | 95,80 | 95,80 | 95,80 | - |
08 gen 2024 | 95,09 | 95,09 | 95,09 | 95,09 | 95,09 | - |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | - | - | - | - | - | - |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 94,81 | 94,81 | 94,81 | 94,81 | 94,81 | - |
28 dic 2023 | 94,51 | 94,51 | 94,51 | 94,51 | 94,51 | - |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 94,38 | 94,38 | 94,38 | 94,38 | 94,38 | - |
21 dic 2023 | 94,16 | 94,16 | 94,16 | 94,16 | 94,16 | - |
20 dic 2023 | 93,53 | 93,53 | 93,53 | 93,53 | 93,53 | - |
19 dic 2023 | 94,34 | 94,34 | 94,34 | 94,34 | 94,34 | - |
18 dic 2023 | 94,22 | 94,22 | 94,22 | 94,22 | 94,22 | - |
15 dic 2023 | 93,55 | 93,55 | 93,55 | 93,55 | 93,55 | - |
14 dic 2023 | 92,86 | 92,86 | 92,86 | 92,86 | 92,86 | - |
13 dic 2023 | 94,62 | 94,62 | 94,62 | 94,62 | 94,62 | - |
12 dic 2023 | 93,61 | 93,61 | 93,61 | 93,61 | 93,61 | - |
11 dic 2023 | 93,85 | 93,85 | 93,85 | 93,85 | 93,85 | - |
08 dic 2023 | 93,55 | 93,55 | 93,55 | 93,55 | 93,55 | - |
*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...