Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 107,40 | 107,40 | 106,32 | 106,32 | 106,32 | - |
27 giu 2024 | 106,04 | 106,30 | 106,04 | 106,30 | 106,30 | - |
26 giu 2024 | 104,86 | 104,86 | 104,86 | 104,86 | 104,86 | - |
25 giu 2024 | 103,18 | 103,62 | 103,18 | 103,62 | 103,62 | - |
24 giu 2024 | 108,84 | 108,84 | 104,10 | 104,10 | 104,10 | - |
21 giu 2024 | 107,04 | 107,04 | 107,04 | 107,04 | 107,04 | - |
20 giu 2024 | 108,18 | 108,96 | 108,18 | 108,96 | 108,96 | - |
19 giu 2024 | 107,78 | 107,78 | 107,78 | 107,78 | 107,78 | - |
18 giu 2024 | 108,64 | 108,64 | 108,58 | 108,58 | 108,58 | - |
17 giu 2024 | 108,46 | 109,18 | 108,46 | 109,18 | 109,18 | - |
14 giu 2024 | 106,04 | 108,06 | 106,04 | 108,06 | 108,06 | - |
13 giu 2024 | 108,50 | 108,50 | 106,54 | 106,54 | 106,54 | - |
12 giu 2024 | 109,00 | 109,00 | 108,26 | 108,26 | 108,26 | - |
11 giu 2024 | 108,00 | 108,80 | 108,00 | 108,80 | 108,80 | - |
10 giu 2024 | 107,62 | 107,62 | 107,22 | 107,22 | 107,22 | - |
07 giu 2024 | 106,08 | 106,60 | 106,08 | 106,60 | 106,60 | - |
06 giu 2024 | 108,58 | 108,58 | 105,72 | 105,72 | 105,72 | - |
05 giu 2024 | 107,54 | 110,60 | 107,54 | 110,60 | 110,60 | - |
04 giu 2024 | 105,54 | 105,96 | 105,54 | 105,96 | 105,96 | - |
03 giu 2024 | 109,82 | 109,82 | 107,42 | 107,42 | 107,42 | - |
31 mag 2024 | 109,14 | 109,14 | 109,14 | 109,14 | 109,14 | - |
30 mag 2024 | 117,50 | 117,50 | 116,76 | 116,76 | 116,76 | - |
29 mag 2024 | 116,94 | 118,96 | 116,94 | 118,96 | 118,96 | - |
28 mag 2024 | 116,76 | 116,76 | 116,52 | 116,52 | 116,52 | - |
27 mag 2024 | 117,44 | 117,44 | 116,66 | 116,66 | 116,66 | - |
24 mag 2024 | 116,14 | 117,68 | 116,14 | 117,68 | 117,68 | - |
23 mag 2024 | 121,36 | 121,36 | 119,28 | 119,28 | 119,28 | - |
22 mag 2024 | 120,56 | 120,88 | 120,56 | 120,88 | 120,88 | - |
21 mag 2024 | 120,24 | 120,46 | 120,24 | 120,46 | 120,46 | - |
20 mag 2024 | 120,88 | 120,88 | 120,88 | 120,88 | 120,88 | - |
17 mag 2024 | 121,62 | 121,62 | 121,30 | 121,30 | 121,30 | - |
16 mag 2024 | 119,26 | 120,54 | 119,26 | 120,54 | 120,54 | - |
15 mag 2024 | 116,30 | 116,30 | 116,30 | 116,30 | 116,30 | - |
14 mag 2024 | 115,94 | 115,94 | 115,42 | 115,42 | 115,42 | - |
13 mag 2024 | 118,26 | 118,26 | 115,98 | 115,98 | 115,98 | - |
10 mag 2024 | 120,44 | 120,44 | 118,94 | 118,94 | 118,94 | - |
09 mag 2024 | 118,66 | 120,34 | 118,66 | 120,34 | 120,34 | - |
08 mag 2024 | 121,18 | 121,18 | 120,20 | 120,20 | 120,20 | - |
07 mag 2024 | 120,40 | 120,74 | 120,40 | 120,74 | 120,74 | - |
06 mag 2024 | 119,58 | 120,22 | 119,58 | 120,22 | 120,22 | - |
03 mag 2024 | 119,74 | 119,74 | 119,14 | 119,14 | 119,14 | - |
02 mag 2024 | 117,96 | 117,96 | 117,34 | 117,34 | 117,34 | - |
30 apr 2024 | 117,56 | 119,72 | 117,56 | 119,72 | 119,72 | - |
29 apr 2024 | 116,58 | 116,58 | 116,26 | 116,26 | 116,26 | - |
26 apr 2024 | 121,24 | 121,24 | 119,28 | 119,28 | 119,28 | - |
25 apr 2024 | 128,66 | 128,66 | 126,98 | 126,98 | 126,98 | - |
24 apr 2024 | 125,56 | 128,64 | 125,56 | 128,64 | 128,64 | - |
23 apr 2024 | 123,56 | 125,10 | 123,56 | 125,10 | 125,10 | - |
22 apr 2024 | 123,28 | 123,28 | 122,42 | 122,42 | 122,42 | - |
19 apr 2024 | 124,50 | 124,50 | 124,50 | 124,50 | 124,50 | - |
18 apr 2024 | 125,84 | 126,94 | 125,84 | 126,94 | 126,94 | - |
17 apr 2024 | 128,52 | 128,52 | 126,24 | 126,24 | 126,24 | - |
16 apr 2024 | 126,64 | 127,88 | 126,64 | 127,88 | 127,88 | - |
15 apr 2024 | 128,10 | 128,54 | 128,10 | 128,54 | 128,54 | - |
12 apr 2024 | 128,84 | 128,84 | 128,84 | 128,84 | 128,84 | - |
11 apr 2024 | 130,70 | 130,70 | 129,68 | 129,68 | 129,68 | - |
10 apr 2024 | 129,30 | 130,36 | 129,30 | 130,36 | 130,36 | - |
09 apr 2024 | 129,02 | 129,02 | 129,02 | 129,02 | 129,02 | - |
08 apr 2024 | 127,98 | 128,46 | 127,98 | 128,46 | 128,46 | - |
05 apr 2024 | 126,36 | 126,36 | 126,36 | 126,36 | 126,36 | - |
04 apr 2024 | 128,38 | 128,38 | 126,52 | 126,52 | 126,52 | - |
03 apr 2024 | 126,72 | 128,70 | 126,72 | 128,70 | 128,70 | - |
02 apr 2024 | 130,50 | 130,50 | 127,50 | 127,50 | 127,50 | - |
28 mar 2024 | 129,50 | 129,50 | 129,50 | 129,50 | 129,50 | - |
27 mar 2024 | 130,44 | 130,44 | 129,40 | 129,40 | 129,40 | - |
26 mar 2024 | 129,50 | 130,50 | 128,70 | 128,70 | 128,70 | 14 |
25 mar 2024 | 123,24 | 127,48 | 123,24 | 127,48 | 127,48 | - |
22 mar 2024 | 123,50 | 123,50 | 123,50 | 123,50 | 123,50 | - |
21 mar 2024 | 122,10 | 124,34 | 122,10 | 124,34 | 124,34 | - |
20 mar 2024 | 123,52 | 123,52 | 121,50 | 121,50 | 121,50 | - |
19 mar 2024 | 123,82 | 123,82 | 122,32 | 122,32 | 122,32 | - |
18 mar 2024 | 120,50 | 123,48 | 120,50 | 123,48 | 123,48 | - |
15 mar 2024 | 119,52 | 119,62 | 119,52 | 119,62 | 119,62 | - |
14 mar 2024 | 121,16 | 121,16 | 119,40 | 119,40 | 119,40 | - |
13 mar 2024 | 125,68 | 125,68 | 122,64 | 122,64 | 122,64 | - |
12 mar 2024 | 122,22 | 123,06 | 122,22 | 123,06 | 123,06 | - |
11 mar 2024 | 123,76 | 123,76 | 123,32 | 123,32 | 123,32 | - |
08 mar 2024 | 122,08 | 123,48 | 122,08 | 123,48 | 123,48 | - |
07 mar 2024 | 123,36 | 123,36 | 123,36 | 123,36 | 123,36 | - |
06 mar 2024 | 114,38 | 117,64 | 114,38 | 117,64 | 117,64 | 89 |
05 mar 2024 | 112,26 | 113,46 | 112,26 | 112,68 | 112,68 | 9 |
04 mar 2024 | 111,80 | 111,86 | 111,80 | 111,86 | 111,86 | - |
01 mar 2024 | 105,74 | 109,50 | 105,74 | 109,50 | 109,50 | - |
29 feb 2024 | 104,40 | 106,42 | 104,40 | 106,42 | 106,42 | - |
28 feb 2024 | 107,40 | 107,40 | 104,64 | 104,64 | 104,64 | - |
27 feb 2024 | 108,62 | 108,62 | 106,16 | 106,16 | 106,16 | - |
26 feb 2024 | 107,24 | 107,80 | 107,24 | 107,80 | 107,80 | - |
23 feb 2024 | 108,30 | 108,30 | 107,44 | 107,44 | 107,44 | - |
22 feb 2024 | 109,24 | 109,24 | 107,22 | 107,22 | 107,22 | - |
21 feb 2024 | 109,02 | 109,02 | 107,76 | 107,76 | 107,76 | - |
20 feb 2024 | 107,94 | 109,48 | 107,94 | 109,48 | 109,48 | - |
19 feb 2024 | 108,88 | 108,88 | 108,80 | 108,80 | 108,80 | - |
16 feb 2024 | 109,46 | 110,10 | 109,46 | 110,10 | 110,10 | - |
15 feb 2024 | 109,30 | 109,62 | 108,00 | 108,00 | 108,00 | 89 |
14 feb 2024 | 109,64 | 109,64 | 109,00 | 109,00 | 109,00 | - |
13 feb 2024 | 109,92 | 111,86 | 109,92 | 111,86 | 111,86 | - |
12 feb 2024 | 111,60 | 111,60 | 110,80 | 110,80 | 110,80 | - |
09 feb 2024 | 114,94 | 114,94 | 113,02 | 113,02 | 113,02 | - |
08 feb 2024 | 120,22 | 120,22 | 117,50 | 117,50 | 117,50 | - |
07 feb 2024 | 115,82 | 117,60 | 115,82 | 117,60 | 117,60 | - |
*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...