Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | - | - | - | - | - | - |
09 mag 2024 | 118,20 | 118,20 | 118,20 | 118,20 | 118,20 | - |
08 mag 2024 | 117,31 | 117,31 | 117,31 | 117,31 | 117,31 | - |
07 mag 2024 | 118,07 | 118,07 | 118,07 | 118,07 | 118,07 | - |
03 mag 2024 | 118,30 | 118,30 | 118,30 | 118,30 | 118,30 | - |
02 mag 2024 | 117,40 | 117,40 | 117,40 | 117,40 | 117,40 | - |
01 mag 2024 | 115,81 | 115,81 | 115,81 | 115,81 | 115,81 | - |
30 apr 2024 | 115,94 | 115,94 | 115,94 | 115,94 | 115,94 | - |
29 apr 2024 | 115,80 | 115,80 | 115,80 | 115,80 | 115,80 | - |
26 apr 2024 | 114,86 | 114,86 | 114,86 | 114,86 | 114,86 | - |
25 apr 2024 | 114,70 | 114,70 | 114,70 | 114,70 | 114,70 | - |
24 apr 2024 | 116,91 | 116,91 | 116,91 | 116,91 | 116,91 | - |
23 apr 2024 | 116,55 | 116,55 | 116,55 | 116,55 | 116,55 | - |
22 apr 2024 | 116,44 | 116,44 | 116,44 | 116,44 | 116,44 | - |
19 apr 2024 | 114,09 | 114,09 | 114,09 | 114,09 | 114,09 | - |
18 apr 2024 | 116,23 | 116,23 | 116,23 | 116,23 | 116,23 | - |
17 apr 2024 | 114,52 | 114,52 | 114,52 | 114,52 | 114,52 | - |
16 apr 2024 | 116,26 | 116,26 | 116,26 | 116,26 | 116,26 | - |
15 apr 2024 | 119,62 | 119,62 | 119,62 | 119,62 | 119,62 | - |
12 apr 2024 | 119,35 | 119,35 | 119,35 | 119,35 | 119,35 | - |
11 apr 2024 | 119,23 | 119,23 | 119,23 | 119,23 | 119,23 | - |
10 apr 2024 | 118,77 | 118,77 | 118,77 | 118,77 | 118,77 | - |
09 apr 2024 | 118,63 | 118,63 | 118,63 | 118,63 | 118,63 | - |
08 apr 2024 | 117,76 | 117,76 | 117,76 | 117,76 | 117,76 | - |
05 apr 2024 | 117,62 | 117,62 | 117,62 | 117,62 | 117,62 | - |
04 apr 2024 | 117,31 | 117,31 | 117,31 | 117,31 | 117,31 | - |
03 apr 2024 | 117,48 | 117,48 | 117,48 | 117,48 | 117,48 | - |
02 apr 2024 | 117,20 | 117,20 | 117,20 | 117,20 | 117,20 | - |
28 mar 2024 | 118,42 | 118,42 | 118,42 | 118,42 | 118,42 | - |
27 mar 2024 | 118,79 | 118,79 | 118,79 | 118,79 | 118,79 | - |
26 mar 2024 | 117,61 | 117,61 | 117,61 | 117,61 | 117,61 | - |
25 mar 2024 | 117,19 | 117,19 | 117,19 | 117,19 | 117,19 | - |
22 mar 2024 | 118,81 | 118,81 | 118,81 | 118,81 | 118,81 | - |
21 mar 2024 | 117,07 | 117,07 | 117,07 | 117,07 | 117,07 | - |
20 mar 2024 | 114,96 | 114,96 | 114,96 | 114,96 | 114,96 | - |
19 mar 2024 | 115,89 | 115,89 | 115,89 | 115,89 | 115,89 | - |
18 mar 2024 | 115,52 | 115,52 | 115,52 | 115,52 | 115,52 | - |
15 mar 2024 | 114,69 | 114,69 | 114,69 | 114,69 | 114,69 | - |
14 mar 2024 | 113,77 | 113,77 | 113,77 | 113,77 | 113,77 | - |
13 mar 2024 | 113,29 | 113,29 | 113,29 | 113,29 | 113,29 | - |
12 mar 2024 | 114,15 | 114,15 | 114,15 | 114,15 | 114,15 | - |
11 mar 2024 | 114,33 | 114,33 | 114,33 | 114,33 | 114,33 | - |
08 mar 2024 | 116,08 | 116,08 | 116,08 | 116,08 | 116,08 | - |
07 mar 2024 | 115,09 | 115,09 | 115,09 | 115,09 | 115,09 | - |
06 mar 2024 | 113,89 | 113,89 | 113,89 | 113,89 | 113,89 | - |
05 mar 2024 | 113,06 | 113,06 | 113,06 | 113,06 | 113,06 | - |
04 mar 2024 | 113,11 | 113,11 | 113,11 | 113,11 | 113,11 | - |
01 mar 2024 | 113,56 | 113,56 | 113,56 | 113,56 | 113,56 | - |
29 feb 2024 | 112,11 | 112,11 | 112,11 | 112,11 | 112,11 | - |
28 feb 2024 | 111,20 | 111,20 | 111,20 | 111,20 | 111,20 | - |
27 feb 2024 | 111,07 | 111,07 | 111,07 | 111,07 | 111,07 | - |
26 feb 2024 | 110,97 | 110,97 | 110,97 | 110,97 | 110,97 | - |
23 feb 2024 | 110,42 | 110,42 | 110,42 | 110,42 | 110,42 | - |
22 feb 2024 | 110,54 | 110,54 | 110,54 | 110,54 | 110,54 | - |
21 feb 2024 | 110,44 | 110,44 | 110,44 | 110,44 | 110,44 | - |
20 feb 2024 | 111,26 | 111,26 | 111,26 | 111,26 | 111,26 | - |
19 feb 2024 | 111,11 | 111,11 | 111,11 | 111,11 | 111,11 | - |
16 feb 2024 | 110,66 | 110,66 | 110,66 | 110,66 | 110,66 | - |
15 feb 2024 | 109,65 | 109,65 | 109,65 | 109,65 | 109,65 | - |
14 feb 2024 | 109,21 | 109,21 | 109,21 | 109,21 | 109,21 | - |
13 feb 2024 | 110,05 | 110,05 | 110,05 | 110,05 | 110,05 | - |
12 feb 2024 | 108,22 | 108,22 | 108,22 | 108,22 | 108,22 | - |
09 feb 2024 | 107,94 | 107,94 | 107,94 | 107,94 | 107,94 | - |
08 feb 2024 | 109,27 | 109,27 | 109,27 | 109,27 | 109,27 | - |
07 feb 2024 | 109,81 | 109,81 | 109,81 | 109,81 | 109,81 | - |
06 feb 2024 | 109,40 | 109,40 | 109,40 | 109,40 | 109,40 | - |
05 feb 2024 | 109,56 | 109,56 | 109,56 | 109,56 | 109,56 | - |
02 feb 2024 | 109,36 | 109,36 | 109,36 | 109,36 | 109,36 | - |
01 feb 2024 | 110,26 | 110,26 | 110,26 | 110,26 | 110,26 | - |
31 gen 2024 | 109,26 | 109,26 | 109,26 | 109,26 | 109,26 | - |
30 gen 2024 | 108,83 | 108,83 | 108,83 | 108,83 | 108,83 | - |
29 gen 2024 | 108,32 | 108,32 | 108,32 | 108,32 | 108,32 | - |
26 gen 2024 | 107,54 | 107,54 | 107,54 | 107,54 | 107,54 | - |
25 gen 2024 | 108,06 | 108,06 | 108,06 | 108,06 | 108,06 | - |
24 gen 2024 | 108,29 | 108,29 | 108,29 | 108,29 | 108,29 | - |
23 gen 2024 | 108,41 | 108,41 | 108,41 | 108,41 | 108,41 | - |
22 gen 2024 | 108,48 | 108,48 | 108,48 | 108,48 | 108,48 | - |
19 gen 2024 | 106,90 | 106,90 | 106,90 | 106,90 | 106,90 | - |
18 gen 2024 | 106,70 | 106,70 | 106,70 | 106,70 | 106,70 | - |
17 gen 2024 | 106,19 | 106,19 | 106,19 | 106,19 | 106,19 | - |
16 gen 2024 | 108,32 | 108,32 | 108,32 | 108,32 | 108,32 | - |
15 gen 2024 | 109,76 | 109,76 | 109,76 | 109,76 | 109,76 | - |
12 gen 2024 | 108,18 | 108,18 | 108,18 | 108,18 | 108,18 | - |
11 gen 2024 | 108,86 | 108,86 | 108,86 | 108,86 | 108,86 | - |
10 gen 2024 | 108,54 | 108,54 | 108,54 | 108,54 | 108,54 | - |
09 gen 2024 | 108,41 | 108,41 | 108,41 | 108,41 | 108,41 | - |
08 gen 2024 | 107,98 | 107,98 | 107,98 | 107,98 | 107,98 | - |
05 gen 2024 | 107,79 | 107,79 | 107,79 | 107,79 | 107,79 | - |
04 gen 2024 | 108,20 | 108,20 | 108,20 | 108,20 | 108,20 | - |
03 gen 2024 | 107,98 | 107,98 | 107,98 | 107,98 | 107,98 | - |
02 gen 2024 | 107,98 | 107,98 | 107,98 | 107,98 | 107,98 | - |
29 dic 2023 | 107,94 | 107,94 | 107,94 | 107,94 | 107,94 | - |
28 dic 2023 | 107,46 | 107,46 | 107,46 | 107,46 | 107,46 | - |
27 dic 2023 | 107,02 | 107,02 | 107,02 | 107,02 | 107,02 | - |
22 dic 2023 | 106,82 | 106,82 | 106,82 | 106,82 | 106,82 | - |
21 dic 2023 | 105,33 | 105,33 | 105,33 | 105,33 | 105,33 | - |
20 dic 2023 | 106,01 | 106,01 | 106,01 | 106,01 | 106,01 | - |
19 dic 2023 | 104,55 | 104,55 | 104,55 | 104,55 | 104,55 | - |
18 dic 2023 | 105,45 | 105,45 | 105,45 | 105,45 | 105,45 | - |
15 dic 2023 | 105,93 | 105,93 | 105,93 | 105,93 | 105,93 | - |
*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...