Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | - | - | - | - | - | - |
26 giu 2024 | - | - | - | - | - | - |
25 giu 2024 | - | - | - | - | - | - |
24 giu 2024 | - | - | - | - | - | - |
21 giu 2024 | - | - | - | - | - | - |
20 giu 2024 | - | - | - | - | - | - |
18 giu 2024 | - | - | - | - | - | - |
17 giu 2024 | - | - | - | - | - | - |
14 giu 2024 | - | - | - | - | - | - |
13 giu 2024 | - | - | - | - | - | - |
12 giu 2024 | - | - | - | - | - | - |
11 giu 2024 | - | - | - | - | - | - |
10 giu 2024 | - | - | - | - | - | - |
07 giu 2024 | - | - | - | - | - | - |
06 giu 2024 | - | - | - | - | - | - |
05 giu 2024 | - | - | - | - | - | - |
04 giu 2024 | - | - | - | - | - | - |
03 giu 2024 | - | - | - | - | - | - |
31 mag 2024 | - | - | - | - | - | - |
30 mag 2024 | - | - | - | - | - | - |
29 mag 2024 | - | - | - | - | - | - |
28 mag 2024 | - | - | - | - | - | - |
24 mag 2024 | 108,99 | 108,99 | 108,99 | 108,99 | 108,99 | - |
23 mag 2024 | 108,99 | 108,99 | 108,99 | 108,99 | 108,99 | - |
22 mag 2024 | 108,99 | 108,99 | 108,99 | 108,99 | 108,99 | - |
21 mag 2024 | 108,99 | 108,99 | 108,99 | 108,99 | 108,99 | - |
20 mag 2024 | 108,99 | 108,99 | 108,99 | 108,99 | 108,99 | - |
17 mag 2024 | 108,44 | 108,44 | 108,44 | 108,44 | 108,44 | - |
16 mag 2024 | 108,23 | 108,23 | 108,23 | 108,23 | 108,23 | - |
15 mag 2024 | 108,84 | 108,84 | 108,84 | 108,84 | 108,84 | - |
14 mag 2024 | 106,86 | 106,86 | 106,86 | 106,86 | 106,86 | - |
13 mag 2024 | 106,08 | 106,08 | 106,08 | 106,08 | 106,08 | - |
10 mag 2024 | 106,39 | 106,39 | 106,39 | 106,39 | 106,39 | - |
09 mag 2024 | 105,97 | 105,97 | 105,97 | 105,97 | 105,97 | - |
08 mag 2024 | 105,46 | 105,46 | 105,46 | 105,46 | 105,46 | - |
07 mag 2024 | 105,59 | 105,59 | 105,59 | 105,59 | 105,59 | - |
06 mag 2024 | 105,26 | 105,26 | 105,26 | 105,26 | 105,26 | - |
03 mag 2024 | 103,85 | 103,85 | 103,85 | 103,85 | 103,85 | - |
02 mag 2024 | 102,42 | 102,42 | 102,42 | 102,42 | 102,42 | - |
01 mag 2024 | 101,22 | 101,22 | 101,22 | 101,22 | 101,22 | - |
30 apr 2024 | 101,13 | 101,13 | 101,13 | 101,13 | 101,13 | - |
29 apr 2024 | 102,93 | 102,93 | 102,93 | 102,93 | 102,93 | - |
26 apr 2024 | 103,22 | 103,22 | 103,22 | 103,22 | 103,22 | - |
25 apr 2024 | 101,69 | 101,69 | 101,69 | 101,69 | 101,69 | - |
24 apr 2024 | 102,36 | 102,36 | 102,36 | 102,36 | 102,36 | - |
23 apr 2024 | 102,93 | 102,93 | 102,93 | 102,93 | 102,93 | - |
22 apr 2024 | 101,40 | 101,40 | 101,40 | 101,40 | 101,40 | - |
19 apr 2024 | 100,44 | 100,44 | 100,44 | 100,44 | 100,44 | - |
18 apr 2024 | 102,60 | 102,60 | 102,60 | 102,60 | 102,60 | - |
17 apr 2024 | 102,87 | 102,87 | 102,87 | 102,87 | 102,87 | - |
16 apr 2024 | 103,76 | 103,76 | 103,76 | 103,76 | 103,76 | - |
15 apr 2024 | 103,50 | 103,50 | 103,50 | 103,50 | 103,50 | - |
12 apr 2024 | 105,14 | 105,14 | 105,14 | 105,14 | 105,14 | - |
11 apr 2024 | 106,88 | 106,88 | 106,88 | 106,88 | 106,88 | - |
10 apr 2024 | 105,92 | 105,92 | 105,92 | 105,92 | 105,92 | - |
09 apr 2024 | 106,77 | 106,77 | 106,77 | 106,77 | 106,77 | - |
08 apr 2024 | 106,76 | 106,76 | 106,76 | 106,76 | 106,76 | - |
05 apr 2024 | 106,90 | 106,90 | 106,90 | 106,90 | 106,90 | - |
04 apr 2024 | 105,31 | 105,31 | 105,31 | 105,31 | 105,31 | - |
03 apr 2024 | 106,64 | 106,64 | 106,64 | 106,64 | 106,64 | - |
02 apr 2024 | 106,46 | 106,46 | 106,46 | 106,46 | 106,46 | - |
01 apr 2024 | 107,72 | 107,72 | 107,72 | 107,72 | 107,72 | - |
28 mar 2024 | 107,85 | 107,85 | 107,85 | 107,85 | 107,85 | - |
27 mar 2024 | 107,96 | 107,96 | 107,96 | 107,96 | 107,96 | - |
26 mar 2024 | 108,29 | 108,29 | 108,29 | 108,29 | 108,29 | - |
25 mar 2024 | 108,55 | 108,55 | 108,55 | 108,55 | 108,55 | - |
22 mar 2024 | 108,96 | 108,96 | 108,96 | 108,96 | 108,96 | - |
21 mar 2024 | 109,21 | 109,21 | 109,21 | 109,21 | 109,21 | - |
20 mar 2024 | 108,54 | 108,54 | 108,54 | 108,54 | 108,54 | - |
19 mar 2024 | 107,58 | 107,58 | 107,58 | 107,58 | 107,58 | - |
18 mar 2024 | 106,95 | 106,95 | 106,95 | 106,95 | 106,95 | - |
15 mar 2024 | 106,28 | 106,28 | 106,28 | 106,28 | 106,28 | - |
14 mar 2024 | 107,52 | 107,52 | 107,52 | 107,52 | 107,52 | - |
13 mar 2024 | 107,66 | 107,66 | 107,66 | 107,66 | 107,66 | - |
12 mar 2024 | 107,88 | 107,88 | 107,88 | 107,88 | 107,88 | - |
11 mar 2024 | 105,74 | 105,74 | 105,74 | 105,74 | 105,74 | - |
08 mar 2024 | 106,45 | 106,45 | 106,45 | 106,45 | 106,45 | - |
07 mar 2024 | 107,98 | 107,98 | 107,98 | 107,98 | 107,98 | - |
06 mar 2024 | 106,05 | 106,05 | 106,05 | 106,05 | 106,05 | - |
05 mar 2024 | 105,24 | 105,24 | 105,24 | 105,24 | 105,24 | - |
04 mar 2024 | 106,92 | 106,92 | 106,92 | 106,92 | 106,92 | - |
01 mar 2024 | 106,85 | 106,85 | 106,85 | 106,85 | 106,85 | - |
29 feb 2024 | 105,59 | 105,59 | 105,59 | 105,59 | 105,59 | - |
28 feb 2024 | 104,64 | 104,64 | 104,64 | 104,64 | 104,64 | - |
27 feb 2024 | 105,09 | 105,09 | 105,09 | 105,09 | 105,09 | - |
26 feb 2024 | 105,12 | 105,12 | 105,12 | 105,12 | 105,12 | - |
23 feb 2024 | 105,05 | 105,05 | 105,05 | 105,05 | 105,05 | - |
22 feb 2024 | 104,83 | 104,83 | 104,83 | 104,83 | 104,83 | - |
21 feb 2024 | 101,44 | 101,44 | 101,44 | 101,44 | 101,44 | - |
20 feb 2024 | 101,85 | 101,85 | 101,85 | 101,85 | 101,85 | - |
16 feb 2024 | 102,75 | 102,75 | 102,75 | 102,75 | 102,75 | - |
15 feb 2024 | 103,63 | 103,63 | 103,63 | 103,63 | 103,63 | - |
14 feb 2024 | 103,45 | 103,45 | 103,45 | 103,45 | 103,45 | - |
13 feb 2024 | 102,03 | 102,03 | 102,03 | 102,03 | 102,03 | - |
12 feb 2024 | 103,53 | 103,53 | 103,53 | 103,53 | 103,53 | - |
09 feb 2024 | 104,16 | 104,16 | 104,16 | 104,16 | 104,16 | - |
08 feb 2024 | 103,16 | 103,16 | 103,16 | 103,16 | 103,16 | - |
07 feb 2024 | 102,85 | 102,85 | 102,85 | 102,85 | 102,85 | - |
06 feb 2024 | 101,34 | 101,34 | 101,34 | 101,34 | 101,34 | - |
05 feb 2024 | 101,37 | 101,37 | 101,37 | 101,37 | 101,37 | - |
*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...