Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 109,55 | 109,55 | 109,55 | 109,55 | 109,55 | - |
24 giu 2024 | - | - | - | - | - | - |
21 giu 2024 | 108,85 | 109,10 | 108,80 | 108,80 | 108,80 | - |
20 giu 2024 | 108,40 | 109,95 | 108,40 | 109,95 | 109,95 | 3 |
19 giu 2024 | 108,35 | 108,35 | 108,15 | 108,15 | 108,15 | - |
18 giu 2024 | 108,05 | 109,25 | 108,05 | 109,25 | 109,25 | 12 |
17 giu 2024 | 108,05 | 108,55 | 108,05 | 108,55 | 108,55 | - |
14 giu 2024 | 107,70 | 107,70 | 107,70 | 107,70 | 107,70 | - |
13 giu 2024 | 106,90 | 107,95 | 106,90 | 107,90 | 107,90 | - |
12 giu 2024 | 107,35 | 107,35 | 107,25 | 107,25 | 107,25 | - |
11 giu 2024 | 106,65 | 107,30 | 106,65 | 107,30 | 107,30 | - |
10 giu 2024 | 106,20 | 106,85 | 106,20 | 106,85 | 106,85 | - |
07 giu 2024 | 105,60 | 105,70 | 105,40 | 105,70 | 105,70 | - |
06 giu 2024 | 105,15 | 105,20 | 105,15 | 105,20 | 105,20 | - |
05 giu 2024 | 106,30 | 106,30 | 106,15 | 106,25 | 106,25 | - |
04 giu 2024 | 105,35 | 105,35 | 105,15 | 105,30 | 105,30 | - |
03 giu 2024 | 106,60 | 106,60 | 106,40 | 106,50 | 106,50 | - |
31 mag 2024 | 103,50 | 105,40 | 103,15 | 105,40 | 105,40 | - |
30 mag 2024 | 101,80 | 101,80 | 101,80 | 101,80 | 101,80 | - |
29 mag 2024 | 102,40 | 102,65 | 102,40 | 102,65 | 102,65 | - |
28 mag 2024 | 103,15 | 103,45 | 102,95 | 103,25 | 103,25 | - |
27 mag 2024 | 103,30 | 103,40 | 103,15 | 103,40 | 103,40 | - |
24 mag 2024 | 104,25 | 104,25 | 103,70 | 103,70 | 103,70 | - |
24 mag 2024 | 0.805 Dividendo |
23 mag 2024 | 107,85 | 107,85 | 105,75 | 105,75 | 104,94 | - |
22 mag 2024 | 108,65 | 108,65 | 108,50 | 108,50 | 107,67 | - |
21 mag 2024 | 108,20 | 109,15 | 108,20 | 109,00 | 108,17 | - |
20 mag 2024 | 108,55 | 108,55 | 108,55 | 108,55 | 107,72 | - |
17 mag 2024 | 109,05 | 109,20 | 108,90 | 108,90 | 108,07 | 50 |
16 mag 2024 | 108,20 | 108,30 | 108,20 | 108,30 | 107,48 | - |
15 mag 2024 | 108,25 | 108,70 | 108,10 | 108,10 | 107,28 | - |
14 mag 2024 | 107,80 | 111,00 | 107,80 | 108,15 | 107,33 | 1 |
13 mag 2024 | 108,80 | 108,80 | 108,10 | 108,10 | 107,28 | - |
10 mag 2024 | 111,30 | 111,30 | 111,30 | 111,30 | 110,45 | - |
09 mag 2024 | 112,10 | 112,10 | 112,10 | 112,10 | 111,25 | - |
08 mag 2024 | 111,90 | 111,90 | 111,45 | 111,85 | 111,00 | - |
07 mag 2024 | 110,90 | 110,90 | 110,90 | 110,90 | 110,06 | - |
06 mag 2024 | 110,90 | 110,90 | 110,50 | 110,50 | 109,66 | - |
03 mag 2024 | 111,40 | 111,45 | 109,90 | 110,05 | 109,21 | - |
02 mag 2024 | 110,50 | 110,80 | 110,50 | 110,80 | 109,96 | - |
30 apr 2024 | 110,70 | 110,85 | 109,85 | 110,25 | 109,41 | - |
29 apr 2024 | 109,15 | 110,30 | 109,10 | 110,05 | 109,21 | - |
26 apr 2024 | 110,20 | 110,20 | 110,00 | 110,00 | 109,16 | - |
25 apr 2024 | 110,40 | 110,40 | 109,45 | 109,45 | 108,62 | - |
24 apr 2024 | 110,05 | 110,55 | 109,95 | 110,35 | 109,51 | - |
23 apr 2024 | 110,70 | 110,70 | 110,05 | 110,05 | 109,21 | - |
22 apr 2024 | 110,05 | 110,05 | 110,05 | 110,05 | 109,21 | - |
19 apr 2024 | 106,90 | 109,40 | 106,90 | 109,40 | 108,57 | - |
18 apr 2024 | 107,35 | 107,50 | 106,70 | 107,50 | 106,68 | - |
17 apr 2024 | 105,80 | 106,95 | 105,45 | 106,95 | 106,14 | - |
16 apr 2024 | 106,30 | 106,30 | 104,60 | 105,80 | 104,99 | - |
15 apr 2024 | 107,20 | 107,35 | 105,85 | 105,85 | 105,04 | - |
12 apr 2024 | 106,80 | 106,80 | 106,80 | 106,80 | 105,99 | - |
11 apr 2024 | 107,00 | 107,25 | 106,80 | 107,00 | 106,19 | - |
10 apr 2024 | 107,40 | 107,90 | 106,55 | 106,55 | 105,74 | 50 |
09 apr 2024 | 107,05 | 107,05 | 107,00 | 107,00 | 106,19 | - |
08 apr 2024 | 107,10 | 107,95 | 107,10 | 107,95 | 107,13 | 50 |
05 apr 2024 | 107,25 | 107,25 | 107,25 | 107,25 | 106,43 | - |
04 apr 2024 | 107,90 | 107,90 | 107,90 | 107,90 | 107,08 | - |
03 apr 2024 | 109,05 | 109,05 | 108,20 | 108,20 | 107,38 | - |
02 apr 2024 | 109,70 | 109,70 | 109,70 | 109,70 | 108,86 | - |
28 mar 2024 | 109,10 | 109,30 | 109,10 | 109,30 | 108,47 | - |
27 mar 2024 | 106,50 | 106,50 | 106,50 | 106,50 | 105,69 | - |
26 mar 2024 | 107,00 | 107,00 | 107,00 | 107,00 | 106,19 | - |
25 mar 2024 | 107,65 | 107,65 | 107,45 | 107,45 | 106,63 | - |
22 mar 2024 | 106,70 | 108,10 | 106,70 | 107,70 | 106,88 | - |
21 mar 2024 | 106,70 | 107,20 | 106,70 | 107,20 | 106,38 | - |
20 mar 2024 | 106,40 | 106,85 | 106,35 | 106,85 | 106,04 | - |
19 mar 2024 | 106,10 | 106,55 | 106,10 | 106,55 | 105,74 | - |
18 mar 2024 | 105,15 | 105,95 | 105,15 | 105,95 | 105,14 | - |
15 mar 2024 | 105,40 | 105,45 | 105,40 | 105,45 | 104,65 | - |
14 mar 2024 | 106,30 | 106,30 | 106,30 | 106,30 | 105,49 | - |
13 mar 2024 | 106,55 | 106,55 | 105,85 | 105,90 | 105,09 | - |
12 mar 2024 | 106,95 | 107,00 | 106,65 | 106,65 | 105,84 | - |
11 mar 2024 | 105,70 | 106,15 | 105,70 | 106,15 | 105,34 | - |
08 mar 2024 | 104,50 | 106,40 | 104,50 | 106,00 | 105,19 | 50 |
07 mar 2024 | 105,35 | 106,45 | 105,20 | 105,20 | 104,40 | - |
06 mar 2024 | 105,25 | 105,80 | 104,95 | 104,95 | 104,15 | - |
05 mar 2024 | 105,25 | 105,85 | 105,00 | 105,10 | 104,30 | - |
04 mar 2024 | 103,60 | 105,60 | 103,05 | 105,60 | 104,80 | - |
01 mar 2024 | 104,45 | 104,45 | 103,45 | 103,45 | 102,66 | - |
29 feb 2024 | 103,60 | 103,60 | 103,60 | 103,60 | 102,81 | - |
28 feb 2024 | 103,65 | 104,10 | 103,50 | 104,10 | 103,31 | - |
27 feb 2024 | 102,65 | 102,70 | 102,60 | 102,65 | 101,87 | - |
26 feb 2024 | 103,90 | 103,90 | 102,95 | 102,95 | 102,17 | - |
23 feb 2024 | 104,65 | 105,15 | 104,00 | 105,15 | 104,35 | - |
23 feb 2024 | 0.805 Dividendo |
22 feb 2024 | 105,95 | 106,00 | 104,65 | 104,80 | 103,20 | - |
21 feb 2024 | 104,95 | 104,95 | 104,85 | 104,85 | 103,25 | - |
20 feb 2024 | 105,35 | 106,05 | 104,65 | 105,15 | 103,55 | - |
19 feb 2024 | 105,60 | 105,75 | 105,60 | 105,75 | 104,14 | - |
16 feb 2024 | 105,90 | 105,90 | 105,65 | 105,65 | 104,04 | - |
15 feb 2024 | 105,30 | 105,30 | 105,30 | 105,30 | 103,70 | - |
14 feb 2024 | 104,15 | 104,15 | 104,15 | 104,15 | 102,56 | - |
13 feb 2024 | 105,65 | 105,65 | 105,65 | 105,65 | 104,04 | - |
12 feb 2024 | 104,60 | 104,60 | 104,60 | 104,60 | 103,01 | - |
09 feb 2024 | 104,60 | 104,60 | 104,55 | 104,55 | 102,96 | - |
08 feb 2024 | 103,70 | 104,35 | 102,85 | 104,35 | 102,76 | - |
07 feb 2024 | 103,80 | 104,75 | 103,40 | 104,75 | 103,15 | - |
06 feb 2024 | 103,75 | 103,95 | 103,75 | 103,95 | 102,37 | - |
*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...