Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 98,4250 | 98,5090 | 98,3730 | 98,5020 | 98,5020 | - |
03 mag 2024 | 97,7731 | 100,4094 | 97,7225 | 97,7731 | 97,7731 | - |
02 mag 2024 | 98,8000 | 100,7485 | 97,7807 | 98,8000 | 98,8000 | - |
01 mag 2024 | 99,7087 | 99,7087 | 98,8000 | 99,7087 | 99,7087 | - |
30 apr 2024 | 99,8099 | 100,4498 | 99,6222 | 99,8099 | 99,8099 | - |
29 apr 2024 | 97,5000 | 100,2477 | 97,5000 | 97,5000 | 97,5000 | - |
26 apr 2024 | 98,8795 | 99,2508 | 98,0790 | 98,8795 | 98,8795 | - |
25 apr 2024 | 98,7763 | 99,1403 | 98,2405 | 98,7763 | 98,7763 | - |
24 apr 2024 | 99,7461 | 99,8453 | 98,5590 | 99,7461 | 99,7461 | - |
23 apr 2024 | 99,7752 | 100,0247 | 98,9500 | 99,7752 | 99,7752 | - |
22 apr 2024 | 98,9000 | 99,7720 | 98,9000 | 98,9000 | 98,9000 | - |
19 apr 2024 | 99,9669 | 100,1414 | 98,8077 | 99,9669 | 99,9669 | - |
18 apr 2024 | 100,3646 | 101,2398 | 100,0065 | 100,3646 | 100,3646 | - |
17 apr 2024 | 99,9918 | 100,8073 | 99,8590 | 99,9918 | 99,9918 | - |
16 apr 2024 | 99,3435 | 100,3161 | 99,1681 | 99,3435 | 99,3435 | - |
15 apr 2024 | 99,0846 | 100,0255 | 99,0846 | 99,0846 | 99,0846 | - |
12 apr 2024 | 100,0455 | 100,6042 | 99,3252 | 100,0455 | 100,0455 | - |
11 apr 2024 | 100,2114 | 100,9046 | 99,8007 | 100,2114 | 100,2114 | - |
10 apr 2024 | 100,8714 | 101,4279 | 100,3019 | 100,8714 | 100,8714 | - |
09 apr 2024 | 100,3857 | 101,0899 | 100,3136 | 100,3857 | 100,3857 | - |
08 apr 2024 | 99,5000 | 100,5443 | 99,5000 | 99,5000 | 99,5000 | - |
05 apr 2024 | 99,9627 | 100,3725 | 99,6559 | 99,9627 | 99,9627 | - |
04 apr 2024 | 100,0326 | 100,4840 | 100,0007 | 100,0326 | 100,0326 | - |
03 apr 2024 | 99,5675 | 100,1557 | 99,2056 | 99,5675 | 99,5675 | - |
02 apr 2024 | 99,8821 | 99,8821 | 99,1259 | 99,8821 | 99,8821 | - |
01 apr 2024 | 99,4000 | 99,4000 | 99,4000 | 99,4000 | 99,4000 | - |
29 mar 2024 | 99,8821 | 99,8821 | 99,4000 | 99,8821 | 99,8821 | - |
28 mar 2024 | 99,9603 | 100,4957 | 99,3940 | 99,9603 | 99,9603 | - |
27 mar 2024 | 100,1635 | 100,5249 | 99,5947 | 100,1635 | 100,1635 | - |
26 mar 2024 | 100,6815 | 100,8219 | 100,3560 | 100,6815 | 100,6815 | - |
25 mar 2024 | 98,9000 | 100,7389 | 98,9000 | 98,9000 | 98,9000 | - |
22 mar 2024 | 99,7897 | 101,2133 | 99,4446 | 99,7897 | 99,7897 | - |
21 mar 2024 | 100,8884 | 101,1095 | 99,7364 | 100,8884 | 100,8884 | - |
20 mar 2024 | 100,4520 | 100,6105 | 100,2198 | 100,4520 | 100,4520 | - |
19 mar 2024 | 99,7263 | 100,7577 | 99,6241 | 99,7263 | 99,7263 | - |
18 mar 2024 | 99,5000 | 100,6584 | 99,5000 | 99,5000 | 99,5000 | - |
15 mar 2024 | 99,6246 | 100,9517 | 99,6217 | 99,6246 | 99,6246 | - |
14 mar 2024 | 100,0493 | 100,4244 | 99,6426 | 100,0493 | 100,0493 | - |
13 mar 2024 | 100,2517 | 100,4665 | 99,8104 | 100,2517 | 100,2517 | - |
12 mar 2024 | 99,4218 | 100,3170 | 99,1636 | 99,4218 | 99,4218 | - |
11 mar 2024 | 98,6000 | 99,4021 | 98,6000 | 98,6000 | 98,6000 | - |
08 mar 2024 | 99,2545 | 99,7950 | 98,9881 | 99,2545 | 99,2545 | - |
07 mar 2024 | 98,9089 | 99,3467 | 98,8151 | 98,9089 | 98,9089 | - |
06 mar 2024 | 98,7789 | 99,0432 | 98,0598 | 98,7789 | 98,7789 | - |
05 mar 2024 | 99,2884 | 99,2843 | 98,5987 | 99,2884 | 99,2884 | - |
04 mar 2024 | 97,1000 | 99,5152 | 97,1000 | 97,1000 | 97,1000 | - |
01 mar 2024 | 98,6136 | 99,5379 | 98,6187 | 98,6136 | 98,6136 | - |
29 feb 2024 | 99,2206 | 99,2343 | 98,3529 | 99,2206 | 99,2206 | - |
28 feb 2024 | 99,7690 | 99,8012 | 98,9582 | 99,7690 | 99,7690 | - |
27 feb 2024 | 100,1994 | 100,2424 | 99,3255 | 100,1994 | 100,1994 | - |
26 feb 2024 | 99,0000 | 101,5863 | 99,5805 | 99,0000 | 99,0000 | - |
23 feb 2024 | 100,6942 | 103,3143 | 100,1430 | 100,6942 | 100,6942 | - |
22 feb 2024 | 99,8660 | 102,0909 | 99,8632 | 99,8660 | 99,8660 | - |
21 feb 2024 | 99,8332 | 100,1827 | 99,3474 | 99,8332 | 99,8332 | - |
20 feb 2024 | 99,5008 | 100,1997 | 99,3817 | 99,5008 | 99,5008 | - |
19 feb 2024 | 98,7500 | 99,8244 | 98,7500 | 98,7500 | 98,7500 | - |
16 feb 2024 | 99,4817 | 100,6957 | 99,3023 | 99,4817 | 99,4817 | - |
15 feb 2024 | 98,3488 | 99,7402 | 98,1918 | 98,3488 | 98,3488 | - |
14 feb 2024 | 97,9769 | 98,4066 | 97,8182 | 97,9769 | 97,9769 | - |
13 feb 2024 | 98,2617 | 98,5991 | 97,7673 | 98,2617 | 98,2617 | - |
12 feb 2024 | 97,5000 | 98,3644 | 97,5000 | 97,5000 | 97,5000 | - |
09 feb 2024 | 98,2502 | 98,5494 | 97,7176 | 98,2502 | 98,2502 | - |
08 feb 2024 | 98,6717 | 98,6760 | 97,6000 | 98,6717 | 98,6717 | - |
07 feb 2024 | 97,5103 | 98,3790 | 97,3000 | 97,5103 | 97,5103 | - |
06 feb 2024 | 97,2607 | 98,0902 | 97,2397 | 97,2607 | 97,2607 | - |
05 feb 2024 | 98,2500 | 98,4141 | 97,1005 | 98,2500 | 98,2500 | - |
02 feb 2024 | 98,3807 | 99,1338 | 97,5296 | 98,3807 | 98,3807 | - |
01 feb 2024 | 97,1739 | 98,2355 | 96,8915 | 97,1739 | 97,1739 | - |
31 gen 2024 | 97,1746 | 97,6720 | 96,7992 | 97,1746 | 97,1746 | - |
30 gen 2024 | 96,7156 | 97,5272 | 96,1979 | 96,7156 | 96,7156 | - |
29 gen 2024 | 97,1500 | 97,4988 | 96,1415 | 97,1500 | 97,1500 | - |
26 gen 2024 | 96,5565 | 97,7386 | 96,4175 | 96,5565 | 96,5565 | - |
25 gen 2024 | 96,5662 | 97,2950 | 96,4030 | 96,5662 | 96,5662 | - |
24 gen 2024 | 96,2166 | 96,7763 | 95,9924 | 96,2166 | 96,2166 | - |
23 gen 2024 | 95,7166 | 96,3937 | 95,7030 | 95,7166 | 95,7166 | - |
22 gen 2024 | 95,7500 | 96,1717 | 95,5539 | 95,7500 | 95,7500 | - |
19 gen 2024 | 97,2792 | 97,3480 | 95,7018 | 97,2792 | 97,2792 | - |
18 gen 2024 | 96,4414 | 97,3356 | 95,9000 | 96,4414 | 96,4414 | - |
17 gen 2024 | 95,8342 | 96,7456 | 95,6382 | 95,8342 | 95,8342 | - |
16 gen 2024 | 96,0123 | 96,3724 | 95,3476 | 96,0123 | 96,0123 | - |
15 gen 2024 | 96,3000 | 96,3000 | 95,8133 | 96,3000 | 96,3000 | - |
12 gen 2024 | 97,1023 | 97,3478 | 96,5272 | 97,1023 | 97,1023 | - |
11 gen 2024 | 98,0553 | 98,1751 | 96,6261 | 98,0553 | 98,0553 | - |
10 gen 2024 | 97,9162 | 98,1861 | 97,5239 | 97,9162 | 97,9162 | - |
09 gen 2024 | 99,5406 | 99,5701 | 97,6984 | 99,5406 | 99,5406 | - |
08 gen 2024 | 97,7500 | 100,2507 | 97,7500 | 97,7500 | 97,7500 | - |
05 gen 2024 | 99,9945 | 100,0722 | 98,9776 | 99,9945 | 99,9945 | - |
04 gen 2024 | 100,4812 | 100,7119 | 98,7000 | 100,4812 | 100,4812 | - |
03 gen 2024 | 98,9413 | 100,4498 | 98,9354 | 98,9413 | 98,9413 | - |
02 gen 2024 | 99,5000 | 99,8899 | 99,3282 | 99,5000 | 99,5000 | - |
01 gen 2024 | 99,5000 | 99,5000 | 99,5000 | 99,5000 | 99,5000 | - |
29 dic 2023 | 97,9143 | 100,3032 | 97,8581 | 97,9143 | 97,9143 | - |
28 dic 2023 | 101,7707 | 101,8985 | 98,6609 | 101,7707 | 101,7707 | - |
27 dic 2023 | 101,4509 | 102,0139 | 101,3234 | 101,4509 | 101,4509 | - |
26 dic 2023 | 101,4509 | 101,4509 | 101,4509 | 101,4509 | 101,4509 | - |
25 dic 2023 | 100,7000 | 101,4509 | 100,7000 | 100,7000 | 100,7000 | - |
22 dic 2023 | 102,2641 | 102,3910 | 99,8000 | 102,2641 | 102,2641 | - |
21 dic 2023 | 99,6903 | 101,6290 | 99,6694 | 99,6903 | 99,6903 | - |
20 dic 2023 | 99,3334 | 99,9791 | 98,9655 | 99,3420 | 99,3420 | - |
19 dic 2023 | 98,8526 | 99,5647 | 98,2645 | 98,8526 | 98,8526 | - |
*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...