Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | - | - | - | - | - | - |
06 mag 2024 | 108,59 | 108,59 | 108,59 | 108,59 | 108,59 | - |
03 mag 2024 | 108,60 | 108,60 | 108,60 | 108,60 | 108,60 | - |
02 mag 2024 | 108,45 | 108,45 | 108,45 | 108,45 | 108,45 | - |
01 mag 2024 | 108,34 | 108,34 | 108,34 | 108,34 | 108,34 | - |
30 apr 2024 | 108,22 | 108,22 | 108,22 | 108,22 | 108,22 | - |
29 apr 2024 | 108,29 | 108,29 | 108,29 | 108,29 | 108,29 | - |
26 apr 2024 | 108,26 | 108,26 | 108,26 | 108,26 | 108,26 | - |
25 apr 2024 | 108,22 | 108,22 | 108,22 | 108,22 | 108,22 | - |
24 apr 2024 | 108,31 | 108,31 | 108,31 | 108,31 | 108,31 | - |
23 apr 2024 | 108,31 | 108,31 | 108,31 | 108,31 | 108,31 | - |
22 apr 2024 | 108,23 | 108,23 | 108,23 | 108,23 | 108,23 | - |
19 apr 2024 | 108,18 | 108,18 | 108,18 | 108,18 | 108,18 | - |
18 apr 2024 | 108,11 | 108,11 | 108,11 | 108,11 | 108,11 | - |
17 apr 2024 | 108,21 | 108,21 | 108,21 | 108,21 | 108,21 | - |
16 apr 2024 | 108,15 | 108,15 | 108,15 | 108,15 | 108,15 | - |
15 apr 2024 | 108,18 | 108,18 | 108,18 | 108,18 | 108,18 | - |
12 apr 2024 | 108,22 | 108,22 | 108,22 | 108,22 | 108,22 | - |
11 apr 2024 | 108,10 | 108,10 | 108,10 | 108,10 | 108,10 | - |
10 apr 2024 | 108,05 | 108,05 | 108,05 | 108,05 | 108,05 | - |
09 apr 2024 | 108,38 | 108,38 | 108,38 | 108,38 | 108,38 | - |
08 apr 2024 | 108,31 | 108,31 | 108,31 | 108,31 | 108,31 | - |
05 apr 2024 | 108,34 | 108,34 | 108,34 | 108,34 | 108,34 | - |
04 apr 2024 | 108,47 | 108,47 | 108,47 | 108,47 | 108,47 | - |
03 apr 2024 | 108,39 | 108,39 | 108,39 | 108,39 | 108,39 | - |
02 apr 2024 | 108,36 | 108,36 | 108,36 | 108,36 | 108,36 | - |
01 apr 2024 | 108,29 | 108,29 | 108,29 | 108,29 | 108,29 | - |
28 mar 2024 | 108,42 | 108,42 | 108,42 | 108,42 | 108,42 | - |
27 mar 2024 | 108,46 | 108,46 | 108,46 | 108,46 | 108,46 | - |
26 mar 2024 | 108,44 | 108,44 | 108,44 | 108,44 | 108,44 | - |
25 mar 2024 | 108,33 | 108,33 | 108,33 | 108,33 | 108,33 | - |
22 mar 2024 | 108,40 | 108,40 | 108,40 | 108,40 | 108,40 | - |
21 mar 2024 | 108,33 | 108,33 | 108,33 | 108,33 | 108,33 | - |
20 mar 2024 | 108,34 | 108,34 | 108,34 | 108,34 | 108,34 | - |
19 mar 2024 | 108,20 | 108,20 | 108,20 | 108,20 | 108,20 | - |
18 mar 2024 | 107,97 | 107,97 | 107,97 | 107,97 | 107,97 | - |
15 mar 2024 | 107,97 | 107,97 | 107,97 | 107,97 | 107,97 | - |
14 mar 2024 | 107,99 | 107,99 | 107,99 | 107,99 | 107,99 | - |
13 mar 2024 | 108,04 | 108,04 | 108,04 | 108,04 | 108,04 | - |
12 mar 2024 | 108,07 | 108,07 | 108,07 | 108,07 | 108,07 | - |
11 mar 2024 | 108,16 | 108,16 | 108,16 | 108,16 | 108,16 | - |
08 mar 2024 | 108,23 | 108,23 | 108,23 | 108,23 | 108,23 | - |
07 mar 2024 | 108,12 | 108,12 | 108,12 | 108,12 | 108,12 | - |
06 mar 2024 | 108,04 | 108,04 | 108,04 | 108,04 | 108,04 | - |
05 mar 2024 | 108,03 | 108,03 | 108,03 | 108,03 | 108,03 | - |
04 mar 2024 | 107,93 | 107,93 | 107,93 | 107,93 | 107,93 | - |
01 mar 2024 | 108,01 | 108,01 | 108,01 | 108,01 | 108,01 | - |
29 feb 2024 | 107,82 | 107,82 | 107,82 | 107,82 | 107,82 | - |
28 feb 2024 | 107,80 | 107,80 | 107,80 | 107,80 | 107,80 | - |
27 feb 2024 | 107,69 | 107,69 | 107,69 | 107,69 | 107,69 | - |
26 feb 2024 | 107,70 | 107,70 | 107,70 | 107,70 | 107,70 | - |
23 feb 2024 | 107,75 | 107,75 | 107,75 | 107,75 | 107,75 | - |
22 feb 2024 | 107,68 | 107,68 | 107,68 | 107,68 | 107,68 | - |
21 feb 2024 | 107,75 | 107,75 | 107,75 | 107,75 | 107,75 | - |
20 feb 2024 | 107,84 | 107,84 | 107,84 | 107,84 | 107,84 | - |
16 feb 2024 | 107,73 | 107,73 | 107,73 | 107,73 | 107,73 | - |
15 feb 2024 | 107,81 | 107,81 | 107,81 | 107,81 | 107,81 | - |
14 feb 2024 | 107,78 | 107,78 | 107,78 | 107,78 | 107,78 | - |
13 feb 2024 | 107,65 | 107,65 | 107,65 | 107,65 | 107,65 | - |
12 feb 2024 | 107,95 | 107,95 | 107,95 | 107,95 | 107,95 | - |
09 feb 2024 | 107,94 | 107,94 | 107,94 | 107,94 | 107,94 | - |
08 feb 2024 | 107,93 | 107,93 | 107,93 | 107,93 | 107,93 | - |
07 feb 2024 | 107,99 | 107,99 | 107,99 | 107,99 | 107,99 | - |
06 feb 2024 | 108,04 | 108,04 | 108,04 | 108,04 | 108,04 | - |
05 feb 2024 | 107,88 | 107,88 | 107,88 | 107,88 | 107,88 | - |
02 feb 2024 | 108,04 | 108,04 | 108,04 | 108,04 | 108,04 | - |
01 feb 2024 | 108,33 | 108,33 | 108,33 | 108,33 | 108,33 | - |
31 gen 2024 | 108,28 | 108,28 | 108,28 | 108,28 | 108,28 | - |
30 gen 2024 | 108,04 | 108,04 | 108,04 | 108,04 | 108,04 | - |
29 gen 2024 | 108,13 | 108,13 | 108,13 | 108,13 | 108,13 | - |
26 gen 2024 | 108,05 | 108,05 | 108,05 | 108,05 | 108,05 | - |
25 gen 2024 | 108,07 | 108,07 | 108,07 | 108,07 | 108,07 | - |
24 gen 2024 | 107,92 | 107,92 | 107,92 | 107,92 | 107,92 | - |
23 gen 2024 | 108,00 | 108,00 | 108,00 | 108,00 | 108,00 | - |
22 gen 2024 | 107,95 | 107,95 | 107,95 | 107,95 | 107,95 | - |
19 gen 2024 | 107,96 | 107,96 | 107,96 | 107,96 | 107,96 | - |
18 gen 2024 | 107,99 | 107,99 | 107,99 | 107,99 | 107,99 | - |
17 gen 2024 | 107,97 | 107,97 | 107,97 | 107,97 | 107,97 | - |
16 gen 2024 | 108,18 | 108,18 | 108,18 | 108,18 | 108,18 | - |
12 gen 2024 | 108,31 | 108,31 | 108,31 | 108,31 | 108,31 | - |
11 gen 2024 | 108,08 | 108,08 | 108,08 | 108,08 | 108,08 | - |
10 gen 2024 | 107,86 | 107,86 | 107,86 | 107,86 | 107,86 | - |
09 gen 2024 | 107,85 | 107,85 | 107,85 | 107,85 | 107,85 | - |
08 gen 2024 | 107,82 | 107,82 | 107,82 | 107,82 | 107,82 | - |
05 gen 2024 | 107,76 | 107,76 | 107,76 | 107,76 | 107,76 | - |
04 gen 2024 | 107,76 | 107,76 | 107,76 | 107,76 | 107,76 | - |
03 gen 2024 | 107,73 | 107,73 | 107,73 | 107,73 | 107,73 | - |
02 gen 2024 | 107,72 | 107,72 | 107,72 | 107,72 | 107,72 | - |
29 dic 2023 | 107,83 | 107,83 | 107,83 | 107,83 | 107,83 | - |
28 dic 2023 | 107,73 | 107,73 | 107,73 | 107,73 | 107,73 | - |
27 dic 2023 | 107,82 | 107,82 | 107,82 | 107,82 | 107,82 | - |
26 dic 2023 | 107,66 | 107,66 | 107,66 | 107,66 | 107,66 | - |
22 dic 2023 | 107,69 | 107,69 | 107,69 | 107,69 | 107,69 | - |
21 dic 2023 | 107,62 | 107,62 | 107,62 | 107,62 | 107,62 | - |
20 dic 2023 | 107,60 | 107,60 | 107,60 | 107,60 | 107,60 | - |
19 dic 2023 | 107,44 | 107,44 | 107,44 | 107,44 | 107,44 | - |
18 dic 2023 | 107,38 | 107,38 | 107,38 | 107,38 | 107,38 | - |
15 dic 2023 | 107,40 | 107,40 | 107,40 | 107,40 | 107,40 | - |
14 dic 2023 | 107,51 | 107,51 | 107,51 | 107,51 | 107,51 | - |
13 dic 2023 | 107,33 | 107,33 | 107,33 | 107,33 | 107,33 | - |
*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...