Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 110,80 | 110,80 | 110,80 | 110,80 | 110,80 | 9 |
02 mag 2024 | 110,75 | 110,75 | 110,75 | 110,75 | 110,75 | - |
30 apr 2024 | 110,65 | 110,65 | 110,65 | 110,65 | 110,65 | - |
29 apr 2024 | 108,95 | 108,95 | 108,95 | 108,95 | 108,95 | - |
26 apr 2024 | 110,40 | 110,40 | 110,40 | 110,40 | 110,40 | - |
25 apr 2024 | 110,10 | 110,10 | 110,10 | 110,10 | 110,10 | - |
24 apr 2024 | 109,90 | 109,90 | 109,90 | 109,90 | 109,90 | - |
23 apr 2024 | 110,60 | 110,60 | 110,60 | 110,60 | 110,60 | - |
22 apr 2024 | 109,85 | 109,85 | 109,85 | 109,85 | 109,85 | - |
19 apr 2024 | 107,10 | 107,10 | 107,10 | 107,10 | 107,10 | - |
18 apr 2024 | 107,20 | 107,20 | 107,20 | 107,20 | 107,20 | - |
17 apr 2024 | 105,60 | 105,60 | 105,60 | 105,60 | 105,60 | - |
16 apr 2024 | 106,15 | 106,15 | 106,15 | 106,15 | 106,15 | - |
15 apr 2024 | 106,95 | 106,95 | 106,95 | 106,95 | 106,95 | - |
12 apr 2024 | 106,55 | 106,55 | 106,55 | 106,55 | 106,55 | - |
11 apr 2024 | 106,90 | 106,90 | 106,90 | 106,90 | 106,90 | - |
10 apr 2024 | 107,25 | 107,25 | 107,25 | 107,25 | 107,25 | - |
09 apr 2024 | 106,90 | 106,90 | 106,90 | 106,90 | 106,90 | - |
08 apr 2024 | 107,00 | 107,00 | 107,00 | 107,00 | 107,00 | - |
05 apr 2024 | 107,10 | 107,10 | 107,10 | 107,10 | 107,10 | - |
04 apr 2024 | 107,75 | 107,75 | 107,75 | 107,75 | 107,75 | - |
03 apr 2024 | 108,90 | 108,90 | 108,90 | 108,90 | 108,90 | - |
02 apr 2024 | 109,55 | 109,55 | 109,55 | 109,55 | 109,55 | - |
28 mar 2024 | 109,05 | 109,05 | 109,05 | 109,05 | 109,05 | - |
27 mar 2024 | 106,30 | 106,30 | 106,30 | 106,30 | 106,30 | - |
26 mar 2024 | 106,90 | 106,90 | 106,90 | 106,90 | 106,90 | - |
25 mar 2024 | 107,45 | 107,45 | 107,45 | 107,45 | 107,45 | - |
22 mar 2024 | 107,60 | 107,60 | 107,60 | 107,60 | 107,60 | - |
21 mar 2024 | 106,50 | 106,50 | 106,50 | 106,50 | 106,50 | - |
20 mar 2024 | 106,20 | 106,20 | 106,20 | 106,20 | 106,20 | - |
19 mar 2024 | 105,90 | 105,90 | 105,90 | 105,90 | 105,90 | - |
18 mar 2024 | 105,10 | 105,10 | 105,10 | 105,10 | 105,10 | - |
15 mar 2024 | 105,30 | 105,30 | 105,30 | 105,30 | 105,30 | - |
14 mar 2024 | 106,10 | 106,10 | 106,10 | 106,10 | 106,10 | - |
13 mar 2024 | 106,40 | 106,40 | 106,40 | 106,40 | 106,40 | - |
12 mar 2024 | 106,90 | 106,90 | 106,90 | 106,90 | 106,90 | - |
11 mar 2024 | 105,60 | 105,60 | 105,60 | 105,60 | 105,60 | - |
08 mar 2024 | 105,35 | 105,35 | 105,35 | 105,35 | 105,35 | - |
07 mar 2024 | 105,30 | 105,30 | 105,30 | 105,30 | 105,30 | - |
06 mar 2024 | 105,20 | 105,20 | 105,20 | 105,20 | 105,20 | - |
05 mar 2024 | 105,35 | 105,35 | 105,35 | 105,35 | 105,35 | - |
04 mar 2024 | 103,65 | 103,65 | 103,65 | 103,65 | 103,65 | - |
01 mar 2024 | 104,30 | 104,30 | 104,30 | 104,30 | 104,30 | - |
29 feb 2024 | 103,55 | 103,55 | 103,55 | 103,55 | 103,55 | - |
28 feb 2024 | 103,70 | 103,70 | 103,70 | 103,70 | 103,70 | - |
27 feb 2024 | 102,60 | 102,60 | 102,60 | 102,60 | 102,60 | - |
26 feb 2024 | 103,80 | 103,80 | 103,80 | 103,80 | 103,80 | - |
23 feb 2024 | 105,25 | 105,25 | 105,25 | 105,25 | 105,25 | - |
23 feb 2024 | 0.805 Dividendo |
22 feb 2024 | 106,05 | 106,05 | 106,05 | 106,05 | 105,25 | - |
21 feb 2024 | 104,90 | 104,90 | 104,90 | 104,90 | 104,10 | - |
20 feb 2024 | 105,45 | 105,45 | 105,45 | 105,45 | 104,65 | - |
19 feb 2024 | 105,50 | 105,50 | 105,50 | 105,50 | 104,70 | - |
16 feb 2024 | 106,00 | 106,00 | 106,00 | 106,00 | 105,20 | - |
15 feb 2024 | 105,10 | 105,10 | 105,10 | 105,10 | 104,30 | - |
14 feb 2024 | 104,15 | 104,15 | 104,15 | 104,15 | 103,36 | - |
13 feb 2024 | 105,55 | 105,55 | 105,55 | 105,55 | 104,75 | - |
12 feb 2024 | 104,60 | 104,60 | 104,60 | 104,60 | 103,81 | - |
09 feb 2024 | 104,55 | 104,55 | 104,55 | 104,55 | 103,76 | - |
08 feb 2024 | 103,55 | 103,55 | 103,55 | 103,55 | 102,76 | - |
07 feb 2024 | 103,65 | 103,65 | 103,65 | 103,65 | 102,86 | - |
06 feb 2024 | 103,75 | 103,75 | 103,75 | 103,75 | 102,96 | - |
05 feb 2024 | 105,20 | 105,20 | 105,20 | 105,20 | 104,40 | - |
02 feb 2024 | 106,50 | 106,50 | 106,50 | 106,50 | 105,69 | - |
01 feb 2024 | 105,35 | 105,35 | 105,35 | 105,35 | 104,55 | - |
31 gen 2024 | 105,40 | 105,40 | 105,40 | 105,40 | 104,60 | - |
30 gen 2024 | 105,40 | 105,40 | 105,40 | 105,40 | 104,60 | - |
29 gen 2024 | 104,55 | 104,55 | 104,55 | 104,55 | 103,76 | - |
26 gen 2024 | 104,75 | 104,75 | 104,75 | 104,75 | 103,95 | - |
25 gen 2024 | 101,65 | 101,65 | 101,65 | 101,65 | 100,88 | - |
24 gen 2024 | 103,65 | 103,65 | 103,65 | 103,65 | 102,86 | - |
23 gen 2024 | 103,45 | 103,45 | 103,45 | 103,45 | 102,66 | - |
22 gen 2024 | 103,60 | 103,60 | 103,60 | 103,60 | 102,81 | - |
19 gen 2024 | 103,10 | 103,10 | 103,10 | 103,10 | 102,32 | - |
18 gen 2024 | 103,15 | 103,15 | 103,15 | 103,15 | 102,37 | - |
17 gen 2024 | 104,45 | 104,45 | 104,45 | 104,45 | 103,66 | - |
16 gen 2024 | 105,65 | 105,65 | 105,65 | 105,65 | 104,85 | - |
15 gen 2024 | 104,85 | 104,85 | 104,85 | 104,85 | 104,05 | - |
12 gen 2024 | 104,85 | 104,85 | 104,85 | 104,85 | 104,05 | - |
11 gen 2024 | 107,35 | 107,35 | 107,35 | 107,35 | 106,54 | - |
10 gen 2024 | 108,05 | 108,05 | 108,05 | 108,05 | 107,23 | - |
09 gen 2024 | 108,25 | 108,25 | 108,25 | 108,25 | 107,43 | - |
08 gen 2024 | 107,45 | 107,45 | 107,45 | 107,45 | 106,63 | - |
05 gen 2024 | 107,35 | 107,35 | 107,35 | 107,35 | 106,54 | - |
04 gen 2024 | 107,80 | 107,80 | 107,80 | 107,80 | 106,98 | - |
03 gen 2024 | 106,45 | 106,45 | 106,45 | 106,45 | 105,64 | - |
02 gen 2024 | 104,85 | 104,85 | 104,85 | 104,85 | 104,05 | - |
29 dic 2023 | 104,65 | 104,65 | 103,75 | 103,75 | 102,96 | - |
28 dic 2023 | 104,15 | 104,15 | 104,15 | 104,15 | 103,36 | - |
27 dic 2023 | 104,65 | 104,65 | 104,65 | 104,65 | 103,86 | - |
22 dic 2023 | 103,15 | 103,15 | 103,15 | 103,15 | 102,37 | - |
21 dic 2023 | 103,35 | 103,35 | 103,35 | 103,35 | 102,57 | - |
20 dic 2023 | 104,85 | 104,85 | 104,85 | 104,85 | 104,05 | - |
19 dic 2023 | 104,35 | 104,35 | 104,35 | 104,35 | 103,56 | - |
18 dic 2023 | 105,05 | 105,05 | 105,05 | 105,05 | 104,25 | - |
15 dic 2023 | 104,85 | 104,85 | 104,85 | 104,85 | 104,05 | - |
14 dic 2023 | 107,15 | 107,15 | 107,15 | 107,15 | 106,34 | - |
13 dic 2023 | 105,25 | 105,25 | 105,25 | 105,25 | 104,45 | - |
12 dic 2023 | 104,90 | 104,90 | 104,90 | 104,90 | 104,10 | - |
11 dic 2023 | 105,10 | 105,10 | 105,10 | 105,10 | 104,30 | - |
*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...