Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 107,04 | 107,04 | 107,04 | 107,04 | 107,04 | - |
27 giu 2024 | 105,54 | 105,54 | 105,54 | 105,54 | 105,54 | - |
26 giu 2024 | 102,90 | 102,90 | 102,90 | 102,90 | 102,90 | - |
25 giu 2024 | 102,82 | 102,82 | 102,82 | 102,82 | 102,82 | - |
24 giu 2024 | 108,72 | 108,72 | 108,72 | 108,72 | 108,72 | - |
21 giu 2024 | 108,10 | 108,10 | 108,10 | 108,10 | 108,10 | - |
20 giu 2024 | 107,38 | 107,38 | 107,38 | 107,38 | 107,38 | - |
19 giu 2024 | 108,66 | 108,66 | 108,66 | 108,66 | 108,66 | - |
18 giu 2024 | 108,30 | 108,30 | 108,30 | 108,30 | 108,30 | - |
17 giu 2024 | 108,00 | 108,00 | 108,00 | 108,00 | 108,00 | - |
14 giu 2024 | 105,90 | 105,90 | 105,90 | 105,90 | 105,90 | - |
13 giu 2024 | 108,80 | 108,80 | 108,80 | 108,80 | 108,80 | - |
12 giu 2024 | 108,56 | 108,56 | 108,56 | 108,56 | 108,56 | - |
11 giu 2024 | 107,82 | 107,82 | 107,82 | 107,82 | 107,82 | - |
10 giu 2024 | 107,32 | 107,32 | 107,32 | 107,32 | 107,32 | - |
07 giu 2024 | 105,54 | 105,54 | 105,54 | 105,54 | 105,54 | - |
06 giu 2024 | 108,16 | 108,16 | 108,16 | 108,16 | 108,16 | - |
05 giu 2024 | 107,20 | 107,20 | 107,20 | 107,20 | 107,20 | - |
04 giu 2024 | 105,52 | 105,52 | 105,52 | 105,52 | 105,52 | - |
03 giu 2024 | 109,36 | 109,36 | 109,36 | 109,36 | 109,36 | - |
31 mag 2024 | 108,80 | 108,80 | 108,80 | 108,80 | 108,80 | - |
30 mag 2024 | 117,02 | 117,02 | 117,02 | 117,02 | 117,02 | - |
29 mag 2024 | 116,48 | 116,48 | 116,48 | 116,48 | 116,48 | - |
28 mag 2024 | 115,64 | 115,64 | 115,64 | 115,64 | 115,64 | - |
27 mag 2024 | 116,90 | 116,90 | 116,90 | 116,90 | 116,90 | - |
24 mag 2024 | 115,86 | 115,86 | 115,86 | 115,86 | 115,86 | - |
23 mag 2024 | 121,16 | 121,16 | 121,16 | 121,16 | 121,16 | - |
22 mag 2024 | 120,18 | 120,18 | 120,18 | 120,18 | 120,18 | - |
21 mag 2024 | 119,92 | 119,92 | 119,92 | 119,92 | 119,92 | - |
20 mag 2024 | 120,50 | 120,50 | 120,50 | 120,50 | 120,50 | - |
17 mag 2024 | 121,14 | 121,14 | 121,14 | 121,14 | 121,14 | - |
16 mag 2024 | 118,88 | 118,88 | 118,88 | 118,88 | 118,88 | - |
15 mag 2024 | 116,36 | 116,36 | 116,36 | 116,36 | 116,36 | - |
14 mag 2024 | 115,36 | 115,36 | 115,36 | 115,36 | 115,36 | - |
13 mag 2024 | 117,82 | 117,82 | 117,82 | 117,82 | 117,82 | - |
10 mag 2024 | 118,58 | 118,58 | 118,58 | 118,58 | 118,58 | - |
09 mag 2024 | 117,90 | 117,90 | 117,90 | 117,90 | 117,90 | - |
08 mag 2024 | 120,70 | 120,70 | 120,70 | 120,70 | 120,70 | - |
07 mag 2024 | 119,88 | 119,88 | 119,88 | 119,88 | 119,88 | - |
06 mag 2024 | 118,82 | 118,82 | 118,82 | 118,82 | 118,82 | - |
03 mag 2024 | 117,00 | 117,00 | 117,00 | 117,00 | 117,00 | - |
02 mag 2024 | 117,52 | 117,52 | 117,52 | 117,52 | 117,52 | - |
30 apr 2024 | 117,08 | 117,08 | 117,08 | 117,08 | 117,08 | - |
29 apr 2024 | 116,26 | 116,26 | 116,26 | 116,26 | 116,26 | - |
26 apr 2024 | 121,26 | 121,26 | 121,26 | 121,26 | 121,26 | - |
25 apr 2024 | 126,82 | 126,82 | 126,82 | 126,82 | 126,82 | - |
24 apr 2024 | 125,72 | 125,72 | 125,72 | 125,72 | 125,72 | - |
23 apr 2024 | 122,84 | 122,84 | 122,84 | 122,84 | 122,84 | - |
22 apr 2024 | 122,80 | 122,80 | 122,80 | 122,80 | 122,80 | - |
19 apr 2024 | 124,66 | 124,66 | 124,66 | 124,66 | 124,66 | - |
18 apr 2024 | 125,48 | 125,48 | 125,48 | 125,48 | 125,48 | - |
17 apr 2024 | 128,00 | 128,00 | 128,00 | 128,00 | 128,00 | - |
16 apr 2024 | 126,14 | 126,14 | 126,14 | 126,14 | 126,14 | - |
15 apr 2024 | 127,46 | 127,46 | 127,46 | 127,46 | 127,46 | - |
12 apr 2024 | 129,90 | 129,90 | 129,90 | 129,90 | 129,90 | - |
11 apr 2024 | 130,18 | 130,18 | 130,18 | 130,18 | 130,18 | - |
10 apr 2024 | 129,02 | 129,02 | 129,02 | 129,02 | 129,02 | - |
09 apr 2024 | 128,54 | 128,54 | 128,54 | 128,54 | 128,54 | - |
08 apr 2024 | 127,72 | 127,72 | 127,72 | 127,72 | 127,72 | - |
05 apr 2024 | 122,64 | 122,64 | 122,64 | 122,64 | 122,64 | - |
04 apr 2024 | 127,70 | 127,70 | 127,70 | 127,70 | 127,70 | - |
03 apr 2024 | 125,96 | 125,96 | 125,96 | 125,96 | 125,96 | - |
02 apr 2024 | 127,50 | 127,50 | 127,50 | 127,50 | 127,50 | - |
28 mar 2024 | 128,52 | 128,52 | 128,52 | 128,52 | 128,52 | - |
27 mar 2024 | 130,02 | 130,02 | 130,02 | 130,02 | 130,02 | - |
26 mar 2024 | 129,06 | 129,06 | 129,06 | 129,06 | 129,06 | - |
25 mar 2024 | 122,64 | 122,64 | 122,64 | 122,64 | 122,64 | - |
22 mar 2024 | 122,88 | 122,88 | 122,88 | 122,88 | 122,88 | - |
21 mar 2024 | 121,40 | 121,40 | 121,40 | 121,40 | 121,40 | - |
20 mar 2024 | 123,04 | 123,04 | 123,04 | 123,04 | 123,04 | - |
19 mar 2024 | 123,32 | 123,32 | 123,32 | 123,32 | 123,32 | - |
18 mar 2024 | 119,50 | 119,50 | 119,50 | 119,50 | 119,50 | - |
15 mar 2024 | 118,64 | 118,64 | 118,64 | 118,64 | 118,64 | - |
14 mar 2024 | 120,38 | 120,38 | 120,38 | 120,38 | 120,38 | - |
13 mar 2024 | 124,54 | 124,54 | 124,54 | 124,54 | 124,54 | - |
12 mar 2024 | 121,80 | 121,80 | 121,80 | 121,80 | 121,80 | - |
11 mar 2024 | 122,68 | 122,68 | 122,68 | 122,68 | 122,68 | - |
08 mar 2024 | 121,28 | 121,28 | 121,28 | 121,28 | 121,28 | - |
07 mar 2024 | 123,02 | 123,02 | 123,02 | 123,02 | 123,02 | - |
06 mar 2024 | 114,48 | 114,48 | 114,48 | 114,48 | 114,48 | - |
05 mar 2024 | 111,78 | 111,78 | 111,78 | 111,78 | 111,78 | - |
04 mar 2024 | 111,82 | 111,82 | 111,82 | 111,82 | 111,82 | - |
01 mar 2024 | 106,42 | 106,42 | 106,42 | 106,42 | 106,42 | - |
29 feb 2024 | 104,82 | 104,82 | 104,82 | 104,82 | 104,82 | - |
28 feb 2024 | 105,98 | 105,98 | 105,98 | 105,98 | 105,98 | - |
27 feb 2024 | 106,46 | 106,46 | 106,46 | 106,46 | 106,46 | - |
26 feb 2024 | 106,74 | 106,74 | 106,74 | 106,74 | 106,74 | - |
23 feb 2024 | 108,00 | 108,00 | 108,00 | 108,00 | 108,00 | - |
22 feb 2024 | 106,94 | 106,94 | 106,94 | 106,94 | 106,94 | - |
21 feb 2024 | 108,40 | 108,40 | 108,40 | 108,40 | 108,40 | - |
20 feb 2024 | 107,58 | 107,58 | 107,58 | 107,58 | 107,58 | - |
19 feb 2024 | 108,60 | 108,60 | 108,60 | 108,60 | 108,60 | - |
16 feb 2024 | 109,20 | 109,20 | 109,20 | 109,20 | 109,20 | - |
15 feb 2024 | 108,60 | 108,60 | 108,60 | 108,60 | 108,60 | - |
14 feb 2024 | 108,96 | 108,96 | 108,96 | 108,96 | 108,96 | - |
13 feb 2024 | 109,46 | 109,46 | 109,46 | 109,46 | 109,46 | - |
12 feb 2024 | 111,12 | 111,12 | 111,12 | 111,12 | 111,12 | - |
09 feb 2024 | 115,12 | 115,12 | 115,12 | 115,12 | 115,12 | - |
08 feb 2024 | 117,58 | 117,58 | 117,58 | 117,58 | 117,58 | - |
07 feb 2024 | 115,60 | 115,60 | 115,60 | 115,60 | 115,60 | - |
*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...