Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | - | - | - | - | - | - |
25 apr 2024 | - | - | - | - | - | - |
24 apr 2024 | 115,62 | 115,62 | 115,62 | 115,62 | 115,62 | - |
23 apr 2024 | 115,32 | 115,32 | 115,32 | 115,32 | 115,32 | - |
22 apr 2024 | 114,22 | 114,22 | 114,22 | 114,22 | 114,22 | - |
19 apr 2024 | 113,95 | 113,95 | 113,95 | 113,95 | 113,95 | - |
18 apr 2024 | 114,88 | 114,88 | 114,88 | 114,88 | 114,88 | - |
17 apr 2024 | 114,92 | 114,92 | 114,92 | 114,92 | 114,92 | - |
16 apr 2024 | 115,27 | 115,27 | 115,27 | 115,27 | 115,27 | - |
15 apr 2024 | 116,72 | 116,72 | 116,72 | 116,72 | 116,72 | - |
12 apr 2024 | 116,44 | 116,44 | 116,44 | 116,44 | 116,44 | - |
11 apr 2024 | 116,75 | 116,75 | 116,75 | 116,75 | 116,75 | - |
10 apr 2024 | 117,04 | 117,04 | 117,04 | 117,04 | 117,04 | - |
09 apr 2024 | 117,29 | 117,29 | 117,29 | 117,29 | 117,29 | - |
08 apr 2024 | 118,04 | 118,04 | 118,04 | 118,04 | 118,04 | - |
05 apr 2024 | 117,37 | 117,37 | 117,37 | 117,37 | 117,37 | - |
04 apr 2024 | 117,77 | 117,77 | 117,77 | 117,77 | 117,77 | - |
03 apr 2024 | 118,05 | 118,05 | 118,05 | 118,05 | 118,05 | - |
02 apr 2024 | 117,49 | 117,49 | 117,49 | 117,49 | 117,49 | - |
28 mar 2024 | 118,56 | 118,56 | 118,56 | 118,56 | 118,56 | - |
27 mar 2024 | 118,15 | 118,15 | 118,15 | 118,15 | 118,15 | - |
26 mar 2024 | 117,93 | 117,93 | 117,93 | 117,93 | 117,93 | - |
25 mar 2024 | 117,35 | 117,35 | 117,35 | 117,35 | 117,35 | - |
22 mar 2024 | 117,19 | 117,19 | 117,19 | 117,19 | 117,19 | - |
21 mar 2024 | 117,02 | 117,02 | 117,02 | 117,02 | 117,02 | - |
20 mar 2024 | 115,71 | 115,71 | 115,71 | 115,71 | 115,71 | - |
19 mar 2024 | 115,75 | 115,75 | 115,75 | 115,75 | 115,75 | - |
18 mar 2024 | 115,41 | 115,41 | 115,41 | 115,41 | 115,41 | - |
15 mar 2024 | 115,61 | 115,61 | 115,61 | 115,61 | 115,61 | - |
14 mar 2024 | 116,07 | 116,07 | 116,07 | 116,07 | 116,07 | - |
13 mar 2024 | 116,15 | 116,15 | 116,15 | 116,15 | 116,15 | - |
12 mar 2024 | 116,06 | 116,06 | 116,06 | 116,06 | 116,06 | - |
11 mar 2024 | 114,81 | 114,81 | 114,81 | 114,81 | 114,81 | - |
08 mar 2024 | 115,65 | 115,65 | 115,65 | 115,65 | 115,65 | - |
07 mar 2024 | 115,74 | 115,74 | 115,74 | 115,74 | 115,74 | - |
06 mar 2024 | 114,68 | 114,68 | 114,68 | 114,68 | 114,68 | - |
05 mar 2024 | 113,94 | 113,94 | 113,94 | 113,94 | 113,94 | - |
04 mar 2024 | 114,73 | 114,73 | 114,73 | 114,73 | 114,73 | - |
01 mar 2024 | 114,47 | 114,47 | 114,47 | 114,47 | 114,47 | - |
29 feb 2024 | 113,72 | 113,72 | 113,72 | 113,72 | 113,72 | - |
28 feb 2024 | 113,72 | 113,72 | 113,72 | 113,72 | 113,72 | - |
27 feb 2024 | 114,39 | 114,39 | 114,39 | 114,39 | 114,39 | - |
26 feb 2024 | 114,07 | 114,07 | 114,07 | 114,07 | 114,07 | - |
23 feb 2024 | 114,40 | 114,40 | 114,40 | 114,40 | 114,40 | - |
22 feb 2024 | 114,40 | 114,40 | 114,40 | 114,40 | 114,40 | - |
21 feb 2024 | 113,55 | 113,55 | 113,55 | 113,55 | 113,55 | - |
20 feb 2024 | 113,20 | 113,20 | 113,20 | 113,20 | 113,20 | - |
19 feb 2024 | 113,58 | 113,58 | 113,58 | 113,58 | 113,58 | - |
16 feb 2024 | 113,84 | 113,84 | 113,84 | 113,84 | 113,84 | - |
15 feb 2024 | 113,11 | 113,11 | 113,11 | 113,11 | 113,11 | - |
14 feb 2024 | 112,55 | 112,55 | 112,55 | 112,55 | 112,55 | - |
13 feb 2024 | 111,79 | 111,79 | 111,79 | 111,79 | 111,79 | - |
12 feb 2024 | 113,27 | 113,27 | 113,27 | 113,27 | 113,27 | - |
09 feb 2024 | 112,83 | 112,83 | 112,83 | 112,83 | 112,83 | - |
08 feb 2024 | 112,54 | 112,54 | 112,54 | 112,54 | 112,54 | - |
07 feb 2024 | 111,66 | 111,66 | 111,66 | 111,66 | 111,66 | - |
06 feb 2024 | 111,76 | 111,76 | 111,76 | 111,76 | 111,76 | - |
05 feb 2024 | 111,16 | 111,16 | 111,16 | 111,16 | 111,16 | - |
02 feb 2024 | 111,74 | 111,74 | 111,74 | 111,74 | 111,74 | - |
01 feb 2024 | 112,15 | 112,15 | 112,15 | 112,15 | 112,15 | - |
31 gen 2024 | 112,84 | 112,84 | 112,84 | 112,84 | 112,84 | - |
30 gen 2024 | 112,67 | 112,67 | 112,67 | 112,67 | 112,67 | - |
29 gen 2024 | 112,31 | 112,31 | 112,31 | 112,31 | 112,31 | - |
26 gen 2024 | 112,61 | 112,61 | 112,61 | 112,61 | 112,61 | - |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | 111,56 | 111,56 | 111,56 | 111,56 | 111,56 | - |
23 gen 2024 | 110,38 | 110,38 | 110,38 | 110,38 | 110,38 | - |
22 gen 2024 | 110,59 | 110,59 | 110,59 | 110,59 | 110,59 | - |
19 gen 2024 | 109,48 | 109,48 | 109,48 | 109,48 | 109,48 | - |
18 gen 2024 | 109,62 | 109,62 | 109,62 | 109,62 | 109,62 | - |
17 gen 2024 | 108,42 | 108,42 | 108,42 | 108,42 | 108,42 | - |
16 gen 2024 | 109,28 | 109,28 | 109,28 | 109,28 | 109,28 | - |
15 gen 2024 | 109,84 | 109,84 | 109,84 | 109,84 | 109,84 | - |
12 gen 2024 | 110,37 | 110,37 | 110,37 | 110,37 | 110,37 | - |
11 gen 2024 | 108,75 | 108,75 | 108,75 | 108,75 | 108,75 | - |
10 gen 2024 | 108,92 | 108,92 | 108,92 | 108,92 | 108,92 | - |
09 gen 2024 | 109,00 | 109,00 | 109,00 | 109,00 | 109,00 | - |
08 gen 2024 | 109,02 | 109,02 | 109,02 | 109,02 | 109,02 | - |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | - | - | - | - | - | - |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 111,41 | 111,41 | 111,41 | 111,41 | 111,41 | - |
28 dic 2023 | 111,36 | 111,36 | 111,36 | 111,36 | 111,36 | - |
27 dic 2023 | 111,56 | 111,56 | 111,56 | 111,56 | 111,56 | - |
22 dic 2023 | 111,23 | 111,23 | 111,23 | 111,23 | 111,23 | - |
21 dic 2023 | 111,14 | 111,14 | 111,14 | 111,14 | 111,14 | - |
20 dic 2023 | 111,17 | 111,17 | 111,17 | 111,17 | 111,17 | - |
19 dic 2023 | 110,75 | 110,75 | 110,75 | 110,75 | 110,75 | - |
18 dic 2023 | 109,92 | 109,92 | 109,92 | 109,92 | 109,92 | - |
15 dic 2023 | 110,60 | 110,60 | 110,60 | 110,60 | 110,60 | - |
14 dic 2023 | 110,35 | 110,35 | 110,35 | 110,35 | 110,35 | - |
13 dic 2023 | 108,01 | 108,01 | 108,01 | 108,01 | 108,01 | - |
12 dic 2023 | 108,41 | 108,41 | 108,41 | 108,41 | 108,41 | - |
11 dic 2023 | 108,44 | 108,44 | 108,44 | 108,44 | 108,44 | - |
08 dic 2023 | 108,03 | 108,03 | 108,03 | 108,03 | 108,03 | - |
07 dic 2023 | 106,94 | 106,94 | 106,94 | 106,94 | 106,94 | - |
06 dic 2023 | 107,14 | 107,14 | 107,14 | 107,14 | 107,14 | - |
05 dic 2023 | 106,38 | 106,38 | 106,38 | 106,38 | 106,38 | - |
04 dic 2023 | 105,70 | 105,70 | 105,70 | 105,70 | 105,70 | - |
*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...