Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | - | - | - | - | - | - |
06 mag 2024 | - | - | - | - | - | - |
03 mag 2024 | 106,97 | 106,97 | 106,97 | 106,97 | 106,97 | - |
02 mag 2024 | 105,51 | 105,51 | 105,51 | 105,51 | 105,51 | - |
30 apr 2024 | 105,31 | 105,31 | 105,31 | 105,31 | 105,31 | - |
29 apr 2024 | 105,89 | 105,89 | 105,89 | 105,89 | 105,89 | - |
26 apr 2024 | 105,63 | 105,63 | 105,63 | 105,63 | 105,63 | - |
25 apr 2024 | 103,87 | 103,87 | 103,87 | 103,87 | 103,87 | - |
24 apr 2024 | 104,37 | 104,37 | 104,37 | 104,37 | 104,37 | - |
23 apr 2024 | 104,38 | 104,38 | 104,38 | 104,38 | 104,38 | - |
22 apr 2024 | 103,47 | 103,47 | 103,47 | 103,47 | 103,47 | - |
19 apr 2024 | 102,67 | 102,67 | 102,67 | 102,67 | 102,67 | - |
18 apr 2024 | 103,98 | 103,98 | 103,98 | 103,98 | 103,98 | - |
17 apr 2024 | 104,10 | 104,10 | 104,10 | 104,10 | 104,10 | - |
16 apr 2024 | 105,20 | 105,20 | 105,20 | 105,20 | 105,20 | - |
15 apr 2024 | 106,29 | 106,29 | 106,29 | 106,29 | 106,29 | - |
12 apr 2024 | 107,49 | 107,49 | 107,49 | 107,49 | 107,49 | - |
11 apr 2024 | 108,00 | 108,00 | 108,00 | 108,00 | 108,00 | - |
10 apr 2024 | 107,30 | 107,30 | 107,30 | 107,30 | 107,30 | - |
09 apr 2024 | 107,51 | 107,51 | 107,51 | 107,51 | 107,51 | - |
08 apr 2024 | 107,74 | 107,74 | 107,74 | 107,74 | 107,74 | - |
05 apr 2024 | 107,83 | 107,83 | 107,83 | 107,83 | 107,83 | - |
04 apr 2024 | 107,14 | 107,14 | 107,14 | 107,14 | 107,14 | - |
03 apr 2024 | 108,07 | 108,07 | 108,07 | 108,07 | 108,07 | - |
02 apr 2024 | 108,31 | 108,31 | 108,31 | 108,31 | 108,31 | - |
28 mar 2024 | 109,24 | 109,24 | 109,24 | 109,24 | 109,24 | - |
27 mar 2024 | 108,95 | 108,95 | 108,95 | 108,95 | 108,95 | - |
26 mar 2024 | 108,44 | 108,44 | 108,44 | 108,44 | 108,44 | - |
25 mar 2024 | 108,41 | 108,41 | 108,41 | 108,41 | 108,41 | - |
22 mar 2024 | 109,01 | 109,01 | 109,01 | 109,01 | 109,01 | - |
21 mar 2024 | 108,94 | 108,94 | 108,94 | 108,94 | 108,94 | - |
20 mar 2024 | 107,95 | 107,95 | 107,95 | 107,95 | 107,95 | - |
19 mar 2024 | 107,52 | 107,52 | 107,52 | 107,52 | 107,52 | - |
18 mar 2024 | 107,20 | 107,20 | 107,20 | 107,20 | 107,20 | - |
15 mar 2024 | 106,80 | 106,80 | 106,80 | 106,80 | 106,80 | - |
14 mar 2024 | 107,58 | 107,58 | 107,58 | 107,58 | 107,58 | - |
13 mar 2024 | 107,69 | 107,69 | 107,69 | 107,69 | 107,69 | - |
12 mar 2024 | 107,77 | 107,77 | 107,77 | 107,77 | 107,77 | - |
11 mar 2024 | 106,39 | 106,39 | 106,39 | 106,39 | 106,39 | - |
08 mar 2024 | 106,61 | 106,61 | 106,61 | 106,61 | 106,61 | - |
07 mar 2024 | 107,14 | 107,14 | 107,14 | 107,14 | 107,14 | - |
06 mar 2024 | 106,35 | 106,35 | 106,35 | 106,35 | 106,35 | - |
05 mar 2024 | 105,68 | 105,68 | 105,68 | 105,68 | 105,68 | - |
04 mar 2024 | 106,67 | 106,67 | 106,67 | 106,67 | 106,67 | - |
01 mar 2024 | 106,59 | 106,59 | 106,59 | 106,59 | 106,59 | - |
29 feb 2024 | 105,92 | 105,92 | 105,92 | 105,92 | 105,92 | - |
28 feb 2024 | 105,27 | 105,27 | 105,27 | 105,27 | 105,27 | - |
27 feb 2024 | 105,53 | 105,53 | 105,53 | 105,53 | 105,53 | - |
26 feb 2024 | 105,48 | 105,48 | 105,48 | 105,48 | 105,48 | - |
23 feb 2024 | 106,12 | 106,12 | 106,12 | 106,12 | 106,12 | - |
22 feb 2024 | 106,28 | 106,28 | 106,28 | 106,28 | 106,28 | - |
21 feb 2024 | 104,23 | 104,23 | 104,23 | 104,23 | 104,23 | - |
20 feb 2024 | 104,66 | 104,66 | 104,66 | 104,66 | 104,66 | - |
19 feb 2024 | 105,10 | 105,10 | 105,10 | 105,10 | 105,10 | - |
16 feb 2024 | 105,09 | 105,09 | 105,09 | 105,09 | 105,09 | - |
15 feb 2024 | 105,43 | 105,43 | 105,43 | 105,43 | 105,43 | - |
14 feb 2024 | 105,28 | 105,28 | 105,28 | 105,28 | 105,28 | - |
13 feb 2024 | 104,71 | 104,71 | 104,71 | 104,71 | 104,71 | - |
12 feb 2024 | 104,87 | 104,87 | 104,87 | 104,87 | 104,87 | - |
09 feb 2024 | 105,06 | 105,06 | 105,06 | 105,06 | 105,06 | - |
08 feb 2024 | 104,82 | 104,82 | 104,82 | 104,82 | 104,82 | - |
07 feb 2024 | 104,71 | 104,71 | 104,71 | 104,71 | 104,71 | - |
06 feb 2024 | 104,02 | 104,02 | 104,02 | 104,02 | 104,02 | - |
05 feb 2024 | 103,82 | 103,82 | 103,82 | 103,82 | 103,82 | - |
02 feb 2024 | 103,41 | 103,41 | 103,41 | 103,41 | 103,41 | - |
01 feb 2024 | 102,51 | 102,51 | 102,51 | 102,51 | 102,51 | - |
31 gen 2024 | 101,81 | 101,81 | 101,81 | 101,81 | 101,81 | - |
30 gen 2024 | 102,75 | 102,75 | 102,75 | 102,75 | 102,75 | - |
29 gen 2024 | 103,05 | 103,05 | 103,05 | 103,05 | 103,05 | - |
26 gen 2024 | 102,67 | 102,67 | 102,67 | 102,67 | 102,67 | - |
25 gen 2024 | 102,67 | 102,67 | 102,67 | 102,67 | 102,67 | - |
24 gen 2024 | 102,02 | 102,02 | 102,02 | 102,02 | 102,02 | - |
23 gen 2024 | 101,95 | 101,95 | 101,95 | 101,95 | 101,95 | - |
22 gen 2024 | 101,70 | 101,70 | 101,70 | 101,70 | 101,70 | - |
19 gen 2024 | 101,57 | 101,57 | 101,57 | 101,57 | 101,57 | - |
18 gen 2024 | 100,79 | 100,79 | 100,79 | 100,79 | 100,79 | - |
17 gen 2024 | 99,88 | 99,88 | 99,88 | 99,88 | 99,88 | - |
16 gen 2024 | 101,08 | 101,08 | 101,08 | 101,08 | 101,08 | - |
15 gen 2024 | 101,11 | 101,11 | 101,11 | 101,11 | 101,11 | - |
12 gen 2024 | 101,22 | 101,22 | 101,22 | 101,22 | 101,22 | - |
11 gen 2024 | 100,43 | 100,43 | 100,43 | 100,43 | 100,43 | - |
10 gen 2024 | 100,54 | 100,54 | 100,54 | 100,54 | 100,54 | - |
09 gen 2024 | 100,37 | 100,37 | 100,37 | 100,37 | 100,37 | - |
08 gen 2024 | 100,20 | 100,20 | 100,20 | 100,20 | 100,20 | - |
05 gen 2024 | 99,26 | 99,26 | 99,26 | 99,26 | 99,26 | - |
04 gen 2024 | 98,91 | 98,91 | 98,91 | 98,91 | 98,91 | - |
03 gen 2024 | 99,00 | 99,00 | 99,00 | 99,00 | 99,00 | - |
02 gen 2024 | 99,83 | 99,83 | 99,83 | 99,83 | 99,83 | - |
29 dic 2023 | 100,17 | 100,17 | 100,17 | 100,17 | 100,17 | - |
28 dic 2023 | 100,05 | 100,05 | 100,05 | 100,05 | 100,05 | - |
27 dic 2023 | 99,77 | 99,77 | 99,77 | 99,77 | 99,77 | - |
22 dic 2023 | 99,84 | 99,84 | 99,84 | 99,84 | 99,84 | - |
21 dic 2023 | 99,62 | 99,62 | 99,62 | 99,62 | 99,62 | - |
20 dic 2023 | 99,33 | 99,33 | 99,33 | 99,33 | 99,33 | - |
19 dic 2023 | 99,82 | 99,82 | 99,82 | 99,82 | 99,82 | - |
18 dic 2023 | 99,94 | 99,94 | 99,94 | 99,94 | 99,94 | - |
15 dic 2023 | 100,02 | 100,02 | 100,02 | 100,02 | 100,02 | - |
14 dic 2023 | 99,26 | 99,26 | 99,26 | 99,26 | 99,26 | - |
13 dic 2023 | 99,41 | 99,41 | 99,41 | 99,41 | 99,41 | - |
12 dic 2023 | 99,06 | 99,06 | 99,06 | 99,06 | 99,06 | - |
*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...