Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 101,88 | 103,33 | 101,67 | 103,22 | 103,22 | 60 |
01 mag 2024 | 97,96 | 99,35 | 97,58 | 97,58 | 97,58 | 23 |
30 apr 2024 | - | - | - | - | - | - |
29 apr 2024 | 101,24 | 101,24 | 100,40 | 101,05 | 101,05 | 39 |
26 apr 2024 | 100,69 | 100,69 | 100,69 | 100,69 | 100,69 | 18 |
25 apr 2024 | 100,27 | 100,27 | 98,34 | 99,88 | 99,88 | 1 |
24 apr 2024 | 99,62 | 100,00 | 98,93 | 100,00 | 100,00 | 143 |
23 apr 2024 | 98,93 | 99,19 | 98,93 | 99,19 | 99,19 | 2 |
22 apr 2024 | 97,02 | 97,63 | 96,81 | 97,28 | 97,28 | 29 |
19 apr 2024 | 96,18 | 96,35 | 96,18 | 96,35 | 96,35 | 7 |
18 apr 2024 | 96,39 | 96,43 | 95,54 | 95,69 | 95,69 | 152 |
17 apr 2024 | 96,99 | 96,99 | 96,25 | 96,25 | 96,25 | 1 |
16 apr 2024 | 95,79 | 96,43 | 95,79 | 96,33 | 96,33 | 12 |
15 apr 2024 | 96,69 | 96,81 | 96,11 | 96,11 | 96,11 | 44 |
12 apr 2024 | 96,43 | 96,61 | 96,26 | 96,46 | 96,46 | 9 |
11 apr 2024 | 96,27 | 97,55 | 96,24 | 97,55 | 97,55 | 927 |
10 apr 2024 | 96,05 | 96,65 | 95,77 | 96,06 | 96,06 | 59 |
09 apr 2024 | 96,20 | 96,90 | 96,20 | 96,76 | 96,76 | 25 |
09 apr 2024 | 0.4 Dividendo |
08 apr 2024 | 95,86 | 96,91 | 95,83 | 96,29 | 95,89 | 114 |
05 apr 2024 | 96,09 | 96,13 | 96,01 | 96,01 | 95,61 | 5 |
04 apr 2024 | 96,51 | 96,98 | 96,51 | 96,98 | 96,58 | 3 |
03 apr 2024 | 96,03 | 96,46 | 95,99 | 96,46 | 96,06 | 113 |
02 apr 2024 | 96,28 | 96,71 | 96,28 | 96,60 | 96,20 | 236 |
28 mar 2024 | 107,09 | 107,09 | 106,28 | 106,79 | 106,35 | 7 |
27 mar 2024 | 106,39 | 106,51 | 106,26 | 106,26 | 105,82 | 106 |
26 mar 2024 | 105,32 | 106,30 | 105,06 | 105,76 | 105,32 | 8 |
25 mar 2024 | 105,12 | 105,40 | 104,63 | 105,40 | 104,96 | 40 |
22 mar 2024 | 105,49 | 105,49 | 104,99 | 104,99 | 104,55 | 12 |
21 mar 2024 | 104,97 | 105,52 | 104,47 | 104,85 | 104,42 | 498 |
20 mar 2024 | 102,79 | 104,04 | 102,79 | 104,04 | 103,61 | - |
19 mar 2024 | 103,48 | 103,84 | 102,74 | 102,85 | 102,43 | 105 |
18 mar 2024 | 104,08 | 105,24 | 103,28 | 105,24 | 104,80 | 435 |
15 mar 2024 | 100,10 | 103,20 | 100,10 | 103,20 | 102,77 | 20 |
14 mar 2024 | 104,26 | 104,26 | 104,26 | 104,26 | 103,83 | - |
13 mar 2024 | 105,01 | 105,93 | 104,79 | 104,98 | 104,55 | 11 |
12 mar 2024 | 105,77 | 105,77 | 105,77 | 105,77 | 105,33 | 4 |
11 mar 2024 | 104,64 | 105,23 | 104,59 | 105,16 | 104,72 | 218 |
08 mar 2024 | 106,19 | 106,19 | 106,19 | 106,19 | 105,75 | 6 |
07 mar 2024 | 105,60 | 106,65 | 105,15 | 106,65 | 106,21 | 271 |
06 mar 2024 | 106,00 | 107,66 | 106,00 | 107,48 | 107,03 | 16 |
05 mar 2024 | 106,29 | 106,63 | 103,84 | 105,96 | 105,52 | 229 |
04 mar 2024 | 107,70 | 108,24 | 106,71 | 107,42 | 106,97 | 171 |
01 mar 2024 | 106,48 | 107,62 | 105,40 | 107,36 | 106,91 | 66 |
29 feb 2024 | 107,50 | 108,51 | 107,26 | 107,26 | 106,81 | 78 |
28 feb 2024 | 106,80 | 108,39 | 106,60 | 107,00 | 106,56 | 688 |
27 feb 2024 | 109,61 | 109,73 | 106,83 | 107,04 | 106,60 | 249 |
26 feb 2024 | 107,75 | 108,84 | 107,22 | 108,32 | 107,87 | 743 |
23 feb 2024 | 109,16 | 109,16 | 108,31 | 108,31 | 107,86 | 66 |
22 feb 2024 | 111,05 | 111,05 | 109,28 | 109,93 | 109,48 | 1.609 |
21 feb 2024 | 109,04 | 110,06 | 108,48 | 108,48 | 108,03 | 91 |
20 feb 2024 | 115,89 | 116,26 | 111,57 | 111,81 | 111,35 | 159 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 114,54 | 119,71 | 114,00 | 117,53 | 117,04 | 1.001 |
15 feb 2024 | 113,57 | 115,14 | 106,53 | 114,14 | 113,66 | 1.899 |
14 feb 2024 | 103,17 | 104,56 | 102,94 | 104,56 | 104,13 | 8 |
13 feb 2024 | 101,14 | 102,74 | 100,88 | 102,43 | 102,00 | 91 |
12 feb 2024 | 104,71 | 105,09 | 103,59 | 104,60 | 104,17 | 61 |
09 feb 2024 | 104,20 | 104,67 | 103,36 | 104,31 | 103,88 | 1.108 |
08 feb 2024 | 102,38 | 103,12 | 101,42 | 103,12 | 102,69 | 66 |
07 feb 2024 | 104,34 | 104,34 | 102,50 | 102,59 | 102,16 | 38 |
06 feb 2024 | 103,14 | 103,14 | 102,00 | 102,76 | 102,33 | 15 |
05 feb 2024 | 104,08 | 104,64 | 102,22 | 102,94 | 102,51 | 944 |
02 feb 2024 | 101,86 | 104,68 | 101,86 | 104,68 | 104,25 | 13 |
01 feb 2024 | 105,73 | 106,67 | 103,51 | 103,51 | 103,08 | 568 |
31 gen 2024 | 107,04 | 107,47 | 105,85 | 106,93 | 106,49 | 476 |
30 gen 2024 | 106,97 | 107,23 | 105,79 | 107,23 | 106,78 | 417 |
29 gen 2024 | 105,02 | 106,78 | 104,86 | 106,27 | 105,83 | 1.396 |
26 gen 2024 | 106,16 | 106,16 | 104,89 | 105,14 | 104,70 | 24 |
25 gen 2024 | 106,63 | 106,97 | 105,16 | 106,10 | 105,66 | 275 |
24 gen 2024 | 107,48 | 107,48 | 105,80 | 105,80 | 105,36 | 65 |
23 gen 2024 | 108,70 | 108,70 | 105,94 | 105,97 | 105,53 | 12 |
22 gen 2024 | 107,50 | 107,92 | 106,53 | 106,62 | 106,18 | 113 |
19 gen 2024 | 105,94 | 106,44 | 103,79 | 106,44 | 106,00 | 92 |
18 gen 2024 | 105,12 | 105,12 | 103,54 | 103,54 | 103,11 | 11 |
17 gen 2024 | 103,73 | 104,41 | 102,52 | 102,79 | 102,36 | 86 |
16 gen 2024 | 105,30 | 109,00 | 105,30 | 105,40 | 104,96 | 270 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 104,96 | 104,99 | 103,50 | 103,67 | 103,24 | 5 |
11 gen 2024 | 105,07 | 105,07 | 103,52 | 103,56 | 103,13 | 107 |
10 gen 2024 | 106,01 | 106,01 | 104,54 | 104,72 | 104,28 | 7 |
09 gen 2024 | 105,00 | 105,00 | 103,36 | 104,40 | 103,97 | 109 |
09 gen 2024 | 0.4 Dividendo |
08 gen 2024 | 105,08 | 105,16 | 105,06 | 105,16 | 104,33 | 38 |
05 gen 2024 | 103,91 | 104,64 | 103,45 | 104,54 | 103,71 | 78 |
04 gen 2024 | 104,75 | 105,65 | 104,75 | 105,65 | 104,81 | 17 |
03 gen 2024 | 105,77 | 106,49 | 105,77 | 105,84 | 105,00 | 57 |
02 gen 2024 | 108,50 | 108,50 | 104,92 | 106,15 | 105,31 | 209 |
29 dic 2023 | 109,13 | 109,44 | 108,63 | 108,63 | 107,77 | 12 |
28 dic 2023 | 109,98 | 110,22 | 109,29 | 109,91 | 109,04 | 339 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 110,65 | 111,60 | 110,65 | 111,60 | 110,71 | 122 |
21 dic 2023 | 110,93 | 110,93 | 110,26 | 110,26 | 109,38 | 112 |
20 dic 2023 | 109,81 | 111,20 | 109,81 | 110,68 | 109,80 | 136 |
19 dic 2023 | 110,14 | 111,12 | 109,70 | 110,49 | 109,61 | 14.117 |
18 dic 2023 | 109,40 | 109,75 | 107,99 | 108,26 | 107,40 | 246 |
15 dic 2023 | 107,86 | 109,33 | 107,86 | 108,98 | 108,11 | 216 |
14 dic 2023 | 107,20 | 107,60 | 107,20 | 107,43 | 106,58 | 4 |
13 dic 2023 | 105,91 | 105,91 | 104,39 | 104,39 | 103,56 | 42 |
12 dic 2023 | 106,85 | 106,85 | 104,47 | 105,07 | 104,24 | 451 |
*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...