Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 111,8000 | 111,8950 | 111,7710 | 111,8790 | 111,8790 | - |
27 mar 2024 | 111,5060 | 111,6760 | 111,0540 | 111,5060 | 111,5060 | - |
26 mar 2024 | 111,4270 | 111,7300 | 111,3000 | 111,4270 | 111,4270 | - |
25 mar 2024 | 111,1540 | 111,5010 | 111,0960 | 111,1540 | 111,1540 | - |
22 mar 2024 | 112,0930 | 112,1560 | 111,1690 | 112,0930 | 112,0930 | - |
21 mar 2024 | 111,9050 | 112,2770 | 111,6070 | 111,9050 | 111,9050 | - |
20 mar 2024 | 111,2690 | 111,8130 | 111,2430 | 111,2690 | 111,2690 | - |
19 mar 2024 | 110,1840 | 111,0080 | 110,1270 | 110,1840 | 110,1840 | - |
18 mar 2024 | 109,9540 | 110,3770 | 109,9400 | 109,9540 | 109,9540 | - |
15 mar 2024 | 109,5400 | 110,2850 | 109,3730 | 109,5400 | 109,5400 | - |
14 mar 2024 | 109,6160 | 109,8000 | 109,4730 | 109,6160 | 109,6160 | - |
13 mar 2024 | 109,3980 | 109,8370 | 109,1340 | 109,3980 | 109,3980 | - |
12 mar 2024 | 108,8660 | 109,5910 | 108,8070 | 108,8640 | 108,8640 | - |
11 mar 2024 | 108,8380 | 109,0830 | 108,6800 | 108,8380 | 108,8380 | - |
08 mar 2024 | 109,9040 | 110,0740 | 108,9130 | 109,9040 | 109,9040 | - |
07 mar 2024 | 110,4580 | 110,4610 | 109,3860 | 110,4580 | 110,4580 | - |
06 mar 2024 | 110,4030 | 110,6100 | 109,9400 | 110,4030 | 110,4030 | - |
05 mar 2024 | 110,8420 | 110,8820 | 110,4280 | 110,8420 | 110,8420 | - |
04 mar 2024 | 110,7530 | 110,9820 | 110,5900 | 110,7530 | 110,7530 | - |
01 mar 2024 | 110,5720 | 110,9540 | 110,5990 | 110,5720 | 110,5720 | - |
29 feb 2024 | 110,9580 | 110,9580 | 110,1470 | 110,9440 | 110,9440 | - |
28 feb 2024 | 111,2090 | 111,2300 | 110,7760 | 111,2090 | 111,2090 | - |
27 feb 2024 | 111,5050 | 111,5190 | 111,1700 | 111,4840 | 111,4840 | - |
26 feb 2024 | 111,3860 | 111,6030 | 111,1960 | 111,4130 | 111,4130 | - |
23 feb 2024 | 111,6150 | 111,7960 | 111,2200 | 111,6150 | 111,6150 | - |
22 feb 2024 | 111,3920 | 111,7190 | 111,3900 | 111,3920 | 111,3920 | - |
21 feb 2024 | 110,8890 | 111,2965 | 110,8500 | 110,8890 | 110,8890 | - |
20 feb 2024 | 111,3030 | 111,4340 | 110,6920 | 111,3030 | 111,3030 | - |
19 feb 2024 | 111,3933 | 111,3933 | 111,1900 | 111,3550 | 111,3550 | - |
16 feb 2024 | 111,3470 | 111,6080 | 111,3230 | 111,3470 | 111,3470 | - |
15 feb 2024 | 111,1880 | 111,3050 | 110,7020 | 111,1880 | 111,1880 | - |
14 feb 2024 | 111,0990 | 111,3330 | 110,9240 | 111,0990 | 111,0990 | - |
13 feb 2024 | 111,0270 | 111,3650 | 110,8590 | 111,0400 | 111,0400 | - |
12 feb 2024 | 110,8350 | 111,1860 | 110,5770 | 110,8350 | 110,8350 | - |
09 feb 2024 | 110,8850 | 111,1910 | 110,8030 | 110,8850 | 110,8850 | - |
08 feb 2024 | 109,9840 | 110,9970 | 109,9190 | 109,9840 | 109,9840 | - |
07 feb 2024 | 109,5500 | 110,1400 | 109,5700 | 109,5500 | 109,5500 | - |
06 feb 2024 | 109,7490 | 109,9410 | 109,4570 | 109,7490 | 109,7490 | - |
05 feb 2024 | 110,2400 | 110,3590 | 109,7380 | 110,2400 | 110,2400 | - |
02 feb 2024 | 109,4170 | 110,3710 | 109,3370 | 109,4170 | 109,4170 | - |
01 feb 2024 | 109,4010 | 109,5020 | 108,8170 | 109,4010 | 109,4010 | - |
31 gen 2024 | 109,9500 | 110,2060 | 109,1610 | 109,9500 | 109,9500 | - |
30 gen 2024 | 109,9500 | 110,1680 | 109,5390 | 109,9500 | 109,9500 | - |
29 gen 2024 | 110,1043 | 110,2180 | 109,7100 | 110,1043 | 110,1043 | - |
26 gen 2024 | 109,5940 | 110,2050 | 109,4760 | 109,5940 | 109,5940 | - |
25 gen 2024 | 109,1160 | 109,5120 | 108,9410 | 109,1160 | 109,1160 | - |
24 gen 2024 | 110,1640 | 110,1330 | 108,8920 | 110,1640 | 110,1640 | - |
23 gen 2024 | 109,9000 | 110,2080 | 109,2690 | 109,9000 | 109,9000 | - |
22 gen 2024 | 110,2670 | 110,3780 | 109,8680 | 110,2580 | 110,2580 | - |
19 gen 2024 | 109,8250 | 110,2210 | 109,7210 | 109,8250 | 109,8250 | - |
18 gen 2024 | 109,6880 | 109,7900 | 109,4270 | 109,6880 | 109,6880 | - |
17 gen 2024 | 109,1450 | 109,8720 | 109,0670 | 109,1450 | 109,1450 | - |
16 gen 2024 | 108,5030 | 109,2090 | 108,2810 | 108,5030 | 108,5030 | - |
15 gen 2024 | 108,2600 | 108,7630 | 108,2140 | 108,2360 | 108,2360 | - |
12 gen 2024 | 108,3960 | 108,7720 | 108,0030 | 108,3960 | 108,3960 | - |
11 gen 2024 | 108,9240 | 109,2220 | 108,6120 | 108,9240 | 108,9240 | - |
10 gen 2024 | 107,8600 | 108,9610 | 107,8800 | 107,8600 | 107,8600 | - |
09 gen 2024 | 108,0260 | 108,0300 | 107,2450 | 108,0260 | 108,0260 | - |
08 gen 2024 | 108,3160 | 108,3712 | 107,4610 | 108,3160 | 108,3160 | - |
05 gen 2024 | 108,3920 | 108,9960 | 108,0350 | 108,3920 | 108,3920 | - |
04 gen 2024 | 107,1290 | 108,4270 | 107,0150 | 107,1290 | 107,1290 | - |
03 gen 2024 | 106,6980 | 107,5900 | 106,4590 | 106,6980 | 106,6980 | - |
02 gen 2024 | 106,5550 | 107,0550 | 106,2510 | 106,5550 | 106,5550 | - |
01 gen 2024 | 106,3669 | 106,4300 | 106,2956 | 106,3669 | 106,3669 | - |
29 dic 2023 | 106,8850 | 107,2030 | 106,6400 | 106,8850 | 106,8850 | - |
28 dic 2023 | 107,0810 | 107,3180 | 106,3550 | 107,0810 | 107,0810 | - |
27 dic 2023 | 107,9390 | 108,2650 | 107,4290 | 107,9390 | 107,9390 | - |
26 dic 2023 | 107,3200 | 107,9870 | 107,1730 | 107,3200 | 107,3200 | - |
25 dic 2023 | 107,2004 | 107,4700 | 106,6690 | 107,2004 | 107,2004 | - |
22 dic 2023 | 106,9380 | 107,5360 | 106,8260 | 106,9380 | 106,9380 | - |
21 dic 2023 | 107,4280 | 107,4600 | 106,3740 | 107,4280 | 107,4280 | - |
20 dic 2023 | 107,8920 | 107,9950 | 107,3910 | 107,8910 | 107,8910 | - |
19 dic 2023 | 106,5190 | 108,2610 | 106,2340 | 106,5190 | 106,5190 | - |
18 dic 2023 | 106,3440 | 106,9740 | 106,1980 | 106,3440 | 106,3440 | - |
15 dic 2023 | 106,1130 | 106,2770 | 105,7220 | 106,1130 | 106,1130 | - |
14 dic 2023 | 105,6880 | 105,8560 | 104,8030 | 105,6880 | 105,6880 | - |
13 dic 2023 | 106,9310 | 107,3330 | 106,8800 | 106,9310 | 106,9310 | - |
12 dic 2023 | 107,5820 | 107,6160 | 106,8300 | 107,5820 | 107,5820 | - |
11 dic 2023 | 106,7470 | 108,0240 | 106,7050 | 106,7470 | 106,7470 | - |
08 dic 2023 | 106,0840 | 106,7560 | 104,8250 | 106,0840 | 106,0840 | - |
07 dic 2023 | 108,2400 | 108,2770 | 105,8450 | 108,2400 | 108,2400 | - |
06 dic 2023 | 108,2860 | 108,6680 | 108,2530 | 108,2860 | 108,2860 | - |
05 dic 2023 | 108,8000 | 108,8360 | 108,0180 | 108,8000 | 108,8000 | - |
04 dic 2023 | 108,5230 | 108,6930 | 108,1530 | 108,5230 | 108,5230 | - |
01 dic 2023 | 109,1650 | 109,6350 | 108,8070 | 109,1650 | 109,1650 | - |
30 nov 2023 | 108,1860 | 109,4420 | 108,0640 | 108,1860 | 108,1860 | - |
29 nov 2023 | 108,4040 | 108,8460 | 108,2120 | 108,4040 | 108,4040 | - |
28 nov 2023 | 109,0600 | 109,4760 | 108,6440 | 109,0600 | 109,0600 | - |
27 nov 2023 | 109,7230 | 109,7630 | 108,9540 | 109,7230 | 109,7230 | - |
24 nov 2023 | 109,2200 | 109,9730 | 108,9010 | 109,2200 | 109,2200 | - |
23 nov 2023 | 109,1550 | 109,2390 | 108,9100 | 109,1550 | 109,1550 | - |
22 nov 2023 | 108,1100 | 108,9870 | 108,0970 | 108,1100 | 108,1100 | - |
21 nov 2023 | 108,0970 | 108,1220 | 107,2480 | 108,0970 | 108,0970 | - |
20 nov 2023 | 109,2870 | 109,2830 | 107,9450 | 109,2870 | 109,2870 | - |
17 nov 2023 | 109,5780 | 109,6140 | 108,7370 | 109,5780 | 109,5780 | - |
16 nov 2023 | 110,5070 | 110,5860 | 109,3100 | 110,5070 | 110,5070 | - |
15 nov 2023 | 109,8380 | 110,5990 | 109,7600 | 109,8380 | 109,8380 | - |
14 nov 2023 | 109,8590 | 109,9670 | 109,6050 | 109,8590 | 109,8590 | - |
13 nov 2023 | 109,7600 | 110,0070 | 109,5040 | 109,7600 | 109,7600 | - |
10 nov 2023 | 109,5940 | 109,7510 | 109,3530 | 109,5940 | 109,5940 | - |
*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...