Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2024 | 105,14 | 105,14 | 105,14 | 105,14 | 105,14 | - |
28 giu 2024 | 107,08 | 107,08 | 106,20 | 106,20 | 106,20 | - |
27 giu 2024 | 105,58 | 106,02 | 105,58 | 106,02 | 106,02 | - |
26 giu 2024 | 102,92 | 103,02 | 102,92 | 103,02 | 103,02 | 528 |
25 giu 2024 | 102,80 | 103,22 | 102,80 | 103,22 | 103,22 | - |
24 giu 2024 | 108,78 | 108,78 | 108,66 | 108,66 | 108,66 | - |
21 giu 2024 | 108,12 | 109,06 | 108,12 | 109,06 | 109,06 | - |
20 giu 2024 | 107,40 | 108,44 | 107,40 | 108,44 | 108,44 | - |
19 giu 2024 | 108,68 | 108,68 | 106,82 | 106,82 | 106,82 | - |
18 giu 2024 | 108,32 | 108,32 | 108,32 | 108,32 | 108,32 | - |
17 giu 2024 | 108,04 | 109,04 | 108,04 | 109,04 | 109,04 | - |
14 giu 2024 | 105,90 | 107,58 | 105,88 | 107,58 | 107,58 | 70 |
13 giu 2024 | 108,80 | 108,80 | 106,14 | 106,68 | 106,68 | - |
12 giu 2024 | 108,56 | 108,56 | 108,56 | 108,56 | 108,56 | - |
11 giu 2024 | 107,84 | 108,08 | 107,84 | 108,08 | 108,08 | - |
10 giu 2024 | 107,30 | 107,86 | 107,30 | 107,86 | 107,86 | - |
07 giu 2024 | 105,58 | 105,58 | 105,58 | 105,58 | 105,58 | - |
06 giu 2024 | 108,18 | 108,18 | 106,14 | 106,14 | 106,14 | - |
05 giu 2024 | 107,22 | 107,32 | 107,22 | 107,32 | 107,32 | - |
04 giu 2024 | 105,50 | 105,50 | 105,04 | 105,14 | 105,14 | - |
03 giu 2024 | 109,38 | 109,60 | 109,38 | 109,60 | 109,60 | - |
31 mag 2024 | 108,82 | 108,82 | 107,60 | 107,60 | 107,60 | 40 |
30 mag 2024 | 117,04 | 117,04 | 115,48 | 115,48 | 115,48 | 500 |
29 mag 2024 | 116,58 | 118,42 | 116,58 | 117,78 | 117,78 | 10 |
28 mag 2024 | 115,60 | 117,52 | 115,60 | 117,52 | 117,52 | - |
27 mag 2024 | 116,94 | 117,02 | 116,14 | 116,18 | 116,18 | 400 |
24 mag 2024 | 115,88 | 117,30 | 115,70 | 117,30 | 117,30 | - |
23 mag 2024 | 121,16 | 121,16 | 116,68 | 116,68 | 116,68 | - |
22 mag 2024 | 120,22 | 120,58 | 120,06 | 120,58 | 120,58 | - |
21 mag 2024 | 119,92 | 120,90 | 119,58 | 120,54 | 120,54 | 20 |
20 mag 2024 | 120,50 | 120,50 | 120,50 | 120,50 | 120,50 | - |
17 mag 2024 | 121,16 | 121,16 | 120,66 | 120,66 | 120,66 | - |
16 mag 2024 | 118,84 | 118,84 | 118,84 | 118,84 | 118,84 | - |
15 mag 2024 | 116,38 | 119,44 | 116,38 | 119,44 | 119,44 | - |
14 mag 2024 | 115,36 | 115,94 | 115,36 | 115,94 | 115,94 | - |
13 mag 2024 | 117,86 | 117,86 | 116,16 | 116,16 | 116,16 | - |
10 mag 2024 | 118,58 | 119,00 | 118,58 | 119,00 | 119,00 | 4.000 |
09 mag 2024 | 117,90 | 118,96 | 117,90 | 118,96 | 118,96 | 20 |
08 mag 2024 | 120,76 | 121,42 | 118,30 | 118,30 | 118,30 | 10 |
07 mag 2024 | 119,90 | 119,90 | 119,90 | 119,90 | 119,90 | - |
06 mag 2024 | 118,88 | 119,32 | 118,88 | 119,32 | 119,32 | - |
03 mag 2024 | 117,02 | 119,16 | 117,02 | 119,16 | 119,16 | - |
02 mag 2024 | 117,54 | 118,34 | 117,54 | 118,34 | 118,34 | - |
30 apr 2024 | 117,12 | 120,00 | 117,12 | 120,00 | 120,00 | - |
29 apr 2024 | 116,28 | 116,64 | 115,32 | 116,30 | 116,30 | - |
26 apr 2024 | 121,28 | 121,28 | 116,42 | 116,42 | 116,42 | 8 |
25 apr 2024 | 126,92 | 129,16 | 125,64 | 125,64 | 125,64 | - |
24 apr 2024 | 125,76 | 128,08 | 124,52 | 128,08 | 128,08 | - |
23 apr 2024 | 122,90 | 125,70 | 122,78 | 125,70 | 125,70 | - |
22 apr 2024 | 122,82 | 122,82 | 122,82 | 122,82 | 122,82 | - |
19 apr 2024 | 124,64 | 124,64 | 121,60 | 122,64 | 122,64 | - |
18 apr 2024 | 125,50 | 126,62 | 125,30 | 126,06 | 126,06 | - |
17 apr 2024 | 127,78 | 129,18 | 127,78 | 129,18 | 129,18 | 30 |
16 apr 2024 | 126,16 | 128,70 | 126,16 | 128,36 | 128,36 | 36 |
15 apr 2024 | 127,44 | 128,96 | 127,04 | 127,18 | 127,18 | 55 |
12 apr 2024 | 129,88 | 129,88 | 129,88 | 129,88 | 129,88 | - |
11 apr 2024 | 130,20 | 130,72 | 130,20 | 130,72 | 130,72 | - |
10 apr 2024 | 129,00 | 129,76 | 129,00 | 129,76 | 129,76 | - |
09 apr 2024 | 128,54 | 128,90 | 128,54 | 128,90 | 128,90 | - |
08 apr 2024 | 127,78 | 127,78 | 127,78 | 127,78 | 127,78 | - |
05 apr 2024 | 122,66 | 122,66 | 122,66 | 122,66 | 122,66 | - |
04 apr 2024 | 127,68 | 127,82 | 123,44 | 123,44 | 123,44 | 48 |
03 apr 2024 | 126,04 | 127,10 | 126,04 | 127,10 | 127,10 | - |
02 apr 2024 | 127,54 | 128,06 | 127,28 | 127,28 | 127,28 | 103 |
28 mar 2024 | 128,50 | 130,10 | 128,50 | 130,10 | 130,10 | 75 |
27 mar 2024 | 130,04 | 130,04 | 130,04 | 130,04 | 130,04 | - |
26 mar 2024 | 129,12 | 131,46 | 128,70 | 128,70 | 128,70 | 198 |
25 mar 2024 | 122,66 | 122,74 | 122,66 | 122,74 | 122,74 | - |
22 mar 2024 | 122,84 | 123,80 | 122,04 | 123,10 | 123,10 | 130 |
21 mar 2024 | 121,42 | 121,42 | 121,42 | 121,42 | 121,42 | - |
20 mar 2024 | 123,08 | 123,08 | 123,08 | 123,08 | 123,08 | - |
19 mar 2024 | 123,30 | 123,30 | 123,20 | 123,20 | 123,20 | - |
18 mar 2024 | 120,16 | 120,16 | 119,00 | 119,18 | 119,18 | 970 |
15 mar 2024 | 118,64 | 119,02 | 118,64 | 118,94 | 118,94 | - |
14 mar 2024 | 120,36 | 120,36 | 119,44 | 119,44 | 119,44 | 15 |
13 mar 2024 | 124,62 | 124,62 | 120,36 | 120,36 | 120,36 | 140 |
12 mar 2024 | 121,78 | 124,82 | 121,78 | 124,82 | 124,82 | 30 |
11 mar 2024 | 123,10 | 124,08 | 123,10 | 123,92 | 123,92 | - |
08 mar 2024 | 121,28 | 123,48 | 121,28 | 123,16 | 123,16 | - |
07 mar 2024 | 124,18 | 124,98 | 121,30 | 121,30 | 121,30 | 642 |
06 mar 2024 | 114,50 | 116,36 | 114,02 | 116,36 | 116,36 | - |
05 mar 2024 | 111,78 | 113,52 | 111,54 | 111,66 | 111,66 | - |
04 mar 2024 | 111,80 | 113,96 | 111,56 | 112,56 | 112,56 | 170 |
01 mar 2024 | 106,50 | 106,50 | 106,50 | 106,50 | 106,50 | - |
29 feb 2024 | 104,88 | 104,88 | 104,88 | 104,88 | 104,88 | - |
28 feb 2024 | 106,00 | 106,00 | 104,88 | 104,88 | 104,88 | 24 |
27 feb 2024 | 106,50 | 107,46 | 106,50 | 107,36 | 107,36 | - |
26 feb 2024 | 106,76 | 106,88 | 106,68 | 106,68 | 106,68 | - |
23 feb 2024 | 108,00 | 108,00 | 107,96 | 108,00 | 108,00 | - |
22 feb 2024 | 106,96 | 107,62 | 106,84 | 107,36 | 107,36 | 12 |
21 feb 2024 | 108,40 | 108,40 | 108,32 | 108,32 | 108,32 | - |
20 feb 2024 | 107,54 | 109,10 | 107,54 | 108,76 | 108,76 | 336 |
19 feb 2024 | 108,60 | 108,76 | 108,60 | 108,76 | 108,76 | - |
16 feb 2024 | 109,22 | 109,22 | 108,58 | 108,58 | 108,58 | - |
15 feb 2024 | 108,64 | 109,12 | 108,64 | 109,12 | 109,12 | 20 |
14 feb 2024 | 109,06 | 109,60 | 107,30 | 107,30 | 107,30 | 882 |
13 feb 2024 | 109,50 | 109,50 | 109,50 | 109,50 | 109,50 | - |
12 feb 2024 | 111,26 | 111,32 | 110,00 | 110,00 | 110,00 | 70 |
09 feb 2024 | 115,14 | 115,46 | 112,56 | 112,56 | 112,56 | 30 |
08 feb 2024 | 117,60 | 117,60 | 117,00 | 117,56 | 117,56 | 40 |
*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...