Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 104,68 | 105,64 | 104,68 | 105,64 | 105,64 | 900 |
01 mag 2024 | 105,70 | 105,70 | 105,70 | 105,70 | 105,70 | 300 |
30 apr 2024 | 105,70 | 105,70 | 105,70 | 105,70 | 105,70 | 500 |
29 apr 2024 | 104,52 | 104,52 | 104,52 | 104,52 | 104,52 | 1.200 |
26 apr 2024 | 104,80 | 104,80 | 100,81 | 103,19 | 103,19 | 1.800 |
25 apr 2024 | 101,88 | 101,92 | 101,72 | 101,72 | 101,72 | 1.500 |
24 apr 2024 | 102,33 | 102,44 | 101,48 | 102,44 | 102,44 | 9.300 |
23 apr 2024 | 102,36 | 103,44 | 102,36 | 103,22 | 103,22 | 19.000 |
22 apr 2024 | 103,46 | 105,24 | 103,46 | 104,69 | 104,69 | 18.800 |
19 apr 2024 | 102,48 | 102,48 | 101,46 | 101,46 | 101,46 | 800 |
18 apr 2024 | 103,86 | 103,86 | 103,55 | 103,55 | 103,55 | 1.200 |
17 apr 2024 | 103,07 | 103,24 | 103,07 | 103,24 | 103,24 | 1.200 |
16 apr 2024 | 101,82 | 101,95 | 101,53 | 101,78 | 101,78 | 7.300 |
15 apr 2024 | 104,66 | 104,66 | 103,29 | 103,30 | 103,30 | 2.400 |
12 apr 2024 | 103,22 | 103,22 | 103,22 | 103,22 | 103,22 | 500 |
11 apr 2024 | 103,22 | 103,22 | 103,22 | 103,22 | 103,22 | 1.100 |
10 apr 2024 | 104,10 | 104,85 | 104,10 | 104,85 | 104,85 | 800 |
09 apr 2024 | 104,72 | 104,75 | 104,15 | 104,75 | 104,75 | 1.200 |
08 apr 2024 | 107,36 | 107,36 | 107,36 | 107,36 | 107,36 | 700 |
05 apr 2024 | 109,92 | 109,92 | 109,92 | 109,92 | 109,92 | 500 |
04 apr 2024 | 111,71 | 111,79 | 109,88 | 109,92 | 109,92 | 5.200 |
03 apr 2024 | 107,88 | 110,04 | 107,88 | 110,04 | 110,04 | 6.400 |
02 apr 2024 | 107,34 | 107,34 | 106,33 | 106,35 | 106,35 | 5.100 |
01 apr 2024 | 106,22 | 106,22 | 104,93 | 104,93 | 104,93 | 900 |
28 mar 2024 | 105,78 | 105,78 | 105,39 | 105,39 | 105,39 | 1.600 |
27 mar 2024 | 103,60 | 103,60 | 103,60 | 103,60 | 103,60 | 500 |
26 mar 2024 | 102,73 | 103,60 | 102,73 | 103,60 | 103,60 | 1.500 |
25 mar 2024 | 102,24 | 102,24 | 102,24 | 102,24 | 102,24 | 1.400 |
22 mar 2024 | 103,36 | 103,36 | 103,36 | 103,36 | 103,36 | 400 |
21 mar 2024 | 103,20 | 103,36 | 102,94 | 103,36 | 103,36 | 1.300 |
20 mar 2024 | 101,07 | 102,29 | 101,07 | 102,20 | 102,20 | 1.600 |
19 mar 2024 | 99,94 | 100,30 | 99,94 | 100,18 | 100,18 | 2.000 |
18 mar 2024 | 99,95 | 100,42 | 99,95 | 100,42 | 100,42 | 1.000 |
15 mar 2024 | 100,60 | 100,60 | 100,50 | 100,50 | 100,50 | 2.600 |
14 mar 2024 | 99,74 | 99,74 | 98,91 | 98,91 | 98,91 | 2.200 |
13 mar 2024 | 101,30 | 101,30 | 101,30 | 101,30 | 101,30 | 600 |
12 mar 2024 | 101,30 | 101,68 | 101,30 | 101,68 | 101,68 | 1.100 |
11 mar 2024 | 99,05 | 99,89 | 99,05 | 99,89 | 99,89 | 1.000 |
08 mar 2024 | 101,37 | 101,37 | 100,92 | 100,92 | 100,92 | 700 |
07 mar 2024 | 100,48 | 100,85 | 100,48 | 100,85 | 100,85 | 1.300 |
06 mar 2024 | 99,67 | 99,67 | 98,43 | 98,46 | 98,46 | 1.200 |
05 mar 2024 | 99,46 | 100,43 | 99,46 | 100,17 | 100,17 | 2.100 |
04 mar 2024 | 101,95 | 101,95 | 101,95 | 101,95 | 101,95 | 700 |
01 mar 2024 | 101,95 | 101,95 | 101,95 | 101,95 | 101,95 | 800 |
29 feb 2024 | 107,76 | 107,76 | 107,76 | 107,76 | 107,76 | 600 |
28 feb 2024 | 107,76 | 107,76 | 107,76 | 107,76 | 107,76 | 500 |
27 feb 2024 | 107,76 | 107,76 | 107,76 | 107,76 | 107,76 | 400 |
26 feb 2024 | 107,76 | 107,76 | 107,76 | 107,76 | 107,76 | 900 |
23 feb 2024 | 108,28 | 108,39 | 108,28 | 108,39 | 108,39 | 700 |
22 feb 2024 | 105,52 | 106,15 | 105,52 | 106,15 | 106,15 | 700 |
21 feb 2024 | 104,13 | 104,68 | 104,13 | 104,68 | 104,68 | 1.300 |
20 feb 2024 | 104,18 | 105,11 | 104,18 | 105,11 | 105,11 | 1.100 |
16 feb 2024 | 105,79 | 105,79 | 105,79 | 105,79 | 105,79 | 400 |
15 feb 2024 | 105,01 | 105,79 | 105,01 | 105,79 | 105,79 | 1.300 |
14 feb 2024 | 104,13 | 104,23 | 103,84 | 103,84 | 103,84 | 1.400 |
13 feb 2024 | 104,59 | 104,59 | 103,44 | 103,72 | 103,72 | 1.900 |
12 feb 2024 | 105,99 | 106,36 | 105,99 | 106,36 | 106,36 | 2.400 |
09 feb 2024 | 104,82 | 105,29 | 104,82 | 105,02 | 105,02 | 1.500 |
08 feb 2024 | 105,84 | 105,84 | 105,73 | 105,77 | 105,77 | 1.500 |
07 feb 2024 | 104,80 | 105,46 | 104,61 | 105,06 | 105,06 | 1.700 |
06 feb 2024 | 106,41 | 107,22 | 106,40 | 107,22 | 107,22 | 1.000 |
05 feb 2024 | 106,20 | 106,25 | 106,00 | 106,25 | 106,25 | 3.000 |
02 feb 2024 | 107,65 | 107,65 | 106,92 | 107,12 | 107,12 | 1.200 |
01 feb 2024 | 108,93 | 108,93 | 108,93 | 108,93 | 108,93 | 400 |
31 gen 2024 | 109,86 | 110,41 | 108,88 | 108,88 | 108,88 | 1.100 |
30 gen 2024 | 110,79 | 111,08 | 110,79 | 111,08 | 111,08 | 600 |
29 gen 2024 | 109,99 | 110,37 | 109,99 | 110,37 | 110,37 | 1.000 |
26 gen 2024 | 111,63 | 111,63 | 111,63 | 111,63 | 111,63 | 500 |
25 gen 2024 | 108,10 | 108,10 | 108,10 | 108,10 | 108,10 | - |
24 gen 2024 | 108,10 | 108,10 | 108,10 | 108,10 | 108,10 | 300 |
23 gen 2024 | 108,10 | 108,10 | 108,10 | 108,10 | 108,10 | 600 |
22 gen 2024 | 108,10 | 108,10 | 108,10 | 108,10 | 108,10 | 700 |
19 gen 2024 | 108,81 | 108,81 | 108,81 | 108,81 | 108,81 | 1.000 |
18 gen 2024 | 107,84 | 107,84 | 107,84 | 107,84 | 107,84 | 700 |
17 gen 2024 | 104,54 | 105,23 | 104,54 | 105,23 | 105,23 | 1.200 |
16 gen 2024 | 106,67 | 106,67 | 106,44 | 106,44 | 106,44 | 1.600 |
12 gen 2024 | 106,96 | 106,96 | 106,96 | 106,96 | 106,96 | 500 |
11 gen 2024 | 106,44 | 106,44 | 106,20 | 106,21 | 106,21 | 1.200 |
10 gen 2024 | 107,16 | 107,16 | 107,16 | 107,16 | 107,16 | 400 |
09 gen 2024 | 107,86 | 107,86 | 107,69 | 107,69 | 107,69 | 1.700 |
08 gen 2024 | 110,23 | 110,80 | 110,23 | 110,80 | 110,80 | 900 |
05 gen 2024 | 110,62 | 110,62 | 110,62 | 110,62 | 110,62 | 700 |
04 gen 2024 | 110,71 | 110,71 | 110,71 | 110,71 | 110,71 | 500 |
03 gen 2024 | 110,71 | 110,71 | 110,71 | 110,71 | 110,71 | 300 |
02 gen 2024 | 111,80 | 111,80 | 111,80 | 111,80 | 111,80 | 500 |
29 dic 2023 | 113,04 | 113,04 | 113,04 | 113,04 | 113,04 | 300 |
28 dic 2023 | 113,04 | 113,04 | 113,04 | 113,04 | 113,04 | 500 |
27 dic 2023 | 113,21 | 114,15 | 113,21 | 114,15 | 114,15 | 800 |
26 dic 2023 | 112,38 | 112,38 | 112,38 | 112,38 | 112,38 | 400 |
22 dic 2023 | 112,38 | 112,38 | 112,38 | 112,38 | 112,38 | 400 |
21 dic 2023 | 112,38 | 112,38 | 112,38 | 112,38 | 112,38 | 600 |
20 dic 2023 | 108,17 | 108,17 | 108,17 | 108,17 | 108,17 | 700 |
19 dic 2023 | 108,17 | 108,17 | 108,17 | 108,17 | 108,17 | 600 |
18 dic 2023 | 108,17 | 108,17 | 108,17 | 108,17 | 108,17 | 400 |
15 dic 2023 | 108,80 | 108,80 | 108,17 | 108,17 | 108,17 | 900 |
14 dic 2023 | 107,90 | 108,46 | 107,90 | 108,46 | 108,46 | 1.400 |
13 dic 2023 | 105,65 | 105,65 | 105,65 | 105,65 | 105,65 | 800 |
12 dic 2023 | 98,48 | 98,48 | 98,48 | 98,48 | 98,48 | 600 |
11 dic 2023 | 98,57 | 98,57 | 98,42 | 98,48 | 98,48 | 2.500 |
08 dic 2023 | 98,95 | 98,95 | 98,74 | 98,78 | 98,78 | 1.200 |
*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...