Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 103,54 | 103,54 | 103,54 | 103,54 | 103,54 | - |
24 apr 2024 | 104,07 | 104,07 | 104,07 | 104,07 | 104,07 | - |
23 apr 2024 | 103,69 | 103,69 | 103,69 | 103,69 | 103,69 | - |
22 apr 2024 | 102,39 | 102,39 | 102,39 | 102,39 | 102,39 | - |
19 apr 2024 | 101,57 | 101,57 | 101,57 | 101,57 | 101,57 | - |
18 apr 2024 | 102,22 | 102,22 | 102,22 | 102,22 | 102,22 | - |
17 apr 2024 | 102,48 | 102,48 | 102,48 | 102,48 | 102,48 | - |
16 apr 2024 | 103,34 | 103,34 | 103,34 | 103,34 | 103,34 | - |
15 apr 2024 | 103,79 | 103,79 | 103,79 | 103,79 | 103,79 | - |
12 apr 2024 | 105,18 | 105,18 | 105,18 | 105,18 | 105,18 | - |
11 apr 2024 | 107,00 | 107,00 | 107,00 | 107,00 | 107,00 | - |
10 apr 2024 | 106,63 | 106,63 | 106,63 | 106,63 | 106,63 | - |
09 apr 2024 | 108,66 | 108,66 | 108,66 | 108,66 | 108,66 | - |
08 apr 2024 | 108,28 | 108,28 | 108,28 | 108,28 | 108,28 | - |
05 apr 2024 | 108,11 | 108,11 | 108,11 | 108,11 | 108,11 | - |
04 apr 2024 | 106,99 | 106,99 | 106,99 | 106,99 | 106,99 | - |
03 apr 2024 | 108,34 | 108,34 | 108,34 | 108,34 | 108,34 | - |
02 apr 2024 | 108,02 | 108,02 | 108,02 | 108,02 | 108,02 | - |
01 apr 2024 | 109,40 | 109,40 | 109,40 | 109,40 | 109,40 | - |
28 mar 2024 | 110,23 | 110,23 | 110,23 | 110,23 | 110,23 | - |
27 mar 2024 | 110,07 | 110,07 | 110,07 | 110,07 | 110,07 | - |
26 mar 2024 | 109,11 | 109,11 | 109,11 | 109,11 | 109,11 | - |
25 mar 2024 | 109,01 | 109,01 | 109,01 | 109,01 | 109,01 | - |
22 mar 2024 | 109,76 | 109,76 | 109,76 | 109,76 | 109,76 | - |
21 mar 2024 | 110,46 | 110,46 | 110,46 | 110,46 | 110,46 | - |
20 mar 2024 | 109,80 | 109,80 | 109,80 | 109,80 | 109,80 | - |
19 mar 2024 | 109,17 | 109,17 | 109,17 | 109,17 | 109,17 | - |
18 mar 2024 | 108,70 | 108,70 | 108,70 | 108,70 | 108,70 | - |
15 mar 2024 | 108,18 | 108,18 | 108,18 | 108,18 | 108,18 | - |
14 mar 2024 | 108,05 | 108,05 | 108,05 | 108,05 | 108,05 | - |
13 mar 2024 | 108,76 | 108,76 | 108,76 | 108,76 | 108,76 | - |
12 mar 2024 | 109,16 | 109,16 | 109,16 | 109,16 | 109,16 | - |
11 mar 2024 | 108,46 | 108,46 | 108,46 | 108,46 | 108,46 | - |
08 mar 2024 | 108,58 | 108,58 | 108,58 | 108,58 | 108,58 | - |
07 mar 2024 | 109,16 | 109,16 | 109,16 | 109,16 | 109,16 | - |
06 mar 2024 | 108,39 | 108,39 | 108,39 | 108,39 | 108,39 | - |
05 mar 2024 | 107,23 | 107,23 | 107,23 | 107,23 | 107,23 | - |
04 mar 2024 | 108,67 | 108,67 | 108,67 | 108,67 | 108,67 | - |
01 mar 2024 | 108,66 | 108,66 | 108,66 | 108,66 | 108,66 | - |
29 feb 2024 | 108,00 | 108,00 | 108,00 | 108,00 | 108,00 | - |
28 feb 2024 | 107,92 | 107,92 | 107,92 | 107,92 | 107,92 | - |
27 feb 2024 | 107,39 | 107,39 | 107,39 | 107,39 | 107,39 | - |
26 feb 2024 | 107,04 | 107,04 | 107,04 | 107,04 | 107,04 | - |
23 feb 2024 | 107,56 | 107,56 | 107,56 | 107,56 | 107,56 | - |
22 feb 2024 | 106,55 | 106,55 | 106,55 | 106,55 | 106,55 | - |
21 feb 2024 | 104,70 | 104,70 | 104,70 | 104,70 | 104,70 | - |
20 feb 2024 | 104,80 | 104,80 | 104,80 | 104,80 | 104,80 | - |
16 feb 2024 | 105,51 | 105,51 | 105,51 | 105,51 | 105,51 | - |
15 feb 2024 | 106,30 | 106,30 | 106,30 | 106,30 | 106,30 | - |
14 feb 2024 | 105,58 | 105,58 | 105,58 | 105,58 | 105,58 | - |
13 feb 2024 | 104,12 | 104,12 | 104,12 | 104,12 | 104,12 | - |
12 feb 2024 | 105,87 | 105,87 | 105,87 | 105,87 | 105,87 | - |
09 feb 2024 | 106,17 | 106,17 | 106,17 | 106,17 | 106,17 | - |
08 feb 2024 | 105,81 | 105,81 | 105,81 | 105,81 | 105,81 | - |
07 feb 2024 | 105,46 | 105,46 | 105,46 | 105,46 | 105,46 | - |
06 feb 2024 | 104,93 | 104,93 | 104,93 | 104,93 | 104,93 | - |
05 feb 2024 | 104,55 | 104,55 | 104,55 | 104,55 | 104,55 | - |
02 feb 2024 | 104,58 | 104,58 | 104,58 | 104,58 | 104,58 | - |
01 feb 2024 | 104,36 | 104,36 | 104,36 | 104,36 | 104,36 | - |
31 gen 2024 | 102,96 | 102,96 | 102,96 | 102,96 | 102,96 | - |
30 gen 2024 | 104,46 | 104,46 | 104,46 | 104,46 | 104,46 | - |
29 gen 2024 | 104,58 | 104,58 | 104,58 | 104,58 | 104,58 | - |
26 gen 2024 | 103,69 | 103,69 | 103,69 | 103,69 | 103,69 | - |
25 gen 2024 | 103,82 | 103,82 | 103,82 | 103,82 | 103,82 | - |
24 gen 2024 | 103,56 | 103,56 | 103,56 | 103,56 | 103,56 | - |
23 gen 2024 | 104,33 | 104,33 | 104,33 | 104,33 | 104,33 | - |
22 gen 2024 | 104,27 | 104,27 | 104,27 | 104,27 | 104,27 | - |
19 gen 2024 | 103,31 | 103,31 | 103,31 | 103,31 | 103,31 | - |
18 gen 2024 | 102,33 | 102,33 | 102,33 | 102,33 | 102,33 | - |
17 gen 2024 | 101,30 | 101,30 | 101,30 | 101,30 | 101,30 | - |
16 gen 2024 | 101,78 | 101,78 | 101,78 | 101,78 | 101,78 | - |
12 gen 2024 | 102,61 | 102,61 | 102,61 | 102,61 | 102,61 | - |
11 gen 2024 | 102,65 | 102,65 | 102,65 | 102,65 | 102,65 | - |
10 gen 2024 | 102,40 | 102,40 | 102,40 | 102,40 | 102,40 | - |
09 gen 2024 | 101,57 | 101,57 | 101,57 | 101,57 | 101,57 | - |
08 gen 2024 | 101,80 | 101,80 | 101,80 | 101,80 | 101,80 | - |
05 gen 2024 | 100,08 | 100,08 | 100,08 | 100,08 | 100,08 | - |
04 gen 2024 | 100,39 | 100,39 | 100,39 | 100,39 | 100,39 | - |
03 gen 2024 | 100,34 | 100,34 | 100,34 | 100,34 | 100,34 | - |
02 gen 2024 | 102,52 | 102,52 | 102,52 | 102,52 | 102,52 | - |
29 dic 2023 | 103,99 | 103,99 | 103,99 | 103,99 | 103,99 | - |
28 dic 2023 | 104,53 | 104,53 | 104,53 | 104,53 | 104,53 | - |
27 dic 2023 | 104,15 | 104,15 | 104,15 | 104,15 | 104,15 | - |
26 dic 2023 | 104,07 | 104,07 | 104,07 | 104,07 | 104,07 | - |
22 dic 2023 | 103,70 | 103,70 | 103,70 | 103,70 | 103,70 | - |
21 dic 2023 | 102,68 | 102,68 | 102,68 | 102,68 | 102,68 | - |
20 dic 2023 | 101,33 | 101,33 | 101,33 | 101,33 | 101,33 | - |
19 dic 2023 | 102,83 | 102,83 | 102,83 | 102,83 | 102,83 | - |
18 dic 2023 | 102,56 | 102,56 | 102,56 | 102,56 | 102,56 | - |
15 dic 2023 | 102,04 | 102,04 | 102,04 | 102,04 | 102,04 | - |
14 dic 2023 | 102,78 | 102,78 | 102,78 | 102,78 | 102,78 | - |
13 dic 2023 | 102,88 | 102,88 | 102,88 | 102,88 | 102,88 | - |
12 dic 2023 | 101,08 | 101,08 | 101,08 | 101,08 | 101,08 | - |
11 dic 2023 | 100,40 | 100,40 | 100,40 | 100,40 | 100,40 | - |
08 dic 2023 | 98,97 | 98,97 | 98,97 | 98,97 | 98,97 | - |
07 dic 2023 | 98,46 | 98,46 | 98,46 | 98,46 | 98,46 | - |
07 dic 2023 | 0 Dividendo |
07 dic 2023 | 3.415 Guadagno in conto di capitale |
06 dic 2023 | 101,54 | 101,54 | 101,54 | 101,54 | 98,13 | - |
05 dic 2023 | 101,62 | 101,62 | 101,62 | 101,62 | 98,20 | - |
*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...