Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 106,84 | 106,84 | 106,81 | 107,40 | 107,40 | 73 |
25 apr 2024 | 106,94 | 106,94 | 106,94 | 107,01 | 107,01 | 186 |
24 apr 2024 | 107,14 | 107,14 | 107,14 | 107,14 | 107,14 | - |
23 apr 2024 | 107,27 | 107,50 | 107,11 | 107,14 | 107,14 | 567 |
22 apr 2024 | 107,48 | 107,63 | 107,46 | 107,63 | 107,63 | 1.856 |
19 apr 2024 | 107,61 | 107,65 | 107,39 | 107,41 | 107,41 | 654 |
18 apr 2024 | 107,27 | 107,36 | 107,27 | 107,43 | 107,43 | 171 |
17 apr 2024 | 107,71 | 107,71 | 107,56 | 107,60 | 107,60 | 3.602 |
16 apr 2024 | 107,88 | 107,88 | 107,60 | 107,72 | 107,72 | 8.062 |
15 apr 2024 | 107,47 | 107,66 | 107,43 | 107,66 | 107,66 | 218 |
12 apr 2024 | 107,18 | 107,54 | 107,18 | 107,54 | 107,54 | 931 |
11 apr 2024 | 106,61 | 106,61 | 106,51 | 106,86 | 106,86 | 194 |
10 apr 2024 | 105,38 | 105,38 | 105,38 | 105,38 | 105,38 | - |
09 apr 2024 | 105,33 | 105,38 | 105,19 | 105,38 | 105,38 | 3.219 |
08 apr 2024 | 105,55 | 105,61 | 105,45 | 105,33 | 105,33 | 1.467 |
05 apr 2024 | 105,87 | 105,87 | 105,58 | 105,58 | 105,58 | 1.118 |
04 apr 2024 | 105,42 | 105,42 | 105,23 | 105,20 | 105,20 | 2.506 |
03 apr 2024 | 106,05 | 106,05 | 105,50 | 105,50 | 105,50 | 1.255 |
02 apr 2024 | 106,40 | 106,46 | 106,08 | 106,08 | 106,08 | 322 |
28 mar 2024 | 105,53 | 105,53 | 105,53 | 105,53 | 105,53 | - |
27 mar 2024 | 105,45 | 105,46 | 105,45 | 105,53 | 105,53 | 200 |
26 mar 2024 | 105,27 | 105,27 | 105,10 | 105,41 | 105,41 | 250 |
25 mar 2024 | 105,58 | 105,58 | 105,50 | 105,30 | 105,30 | 118 |
22 mar 2024 | 105,46 | 105,46 | 105,46 | 105,54 | 105,54 | 34 |
21 mar 2024 | 104,66 | 104,66 | 104,48 | 105,03 | 105,03 | 265 |
20 mar 2024 | 105,02 | 105,05 | 105,02 | 105,03 | 105,03 | 240 |
19 mar 2024 | 105,14 | 105,15 | 105,14 | 104,98 | 104,98 | 68 |
18 mar 2024 | 104,66 | 104,89 | 104,66 | 104,89 | 104,89 | 3.059 |
15 mar 2024 | 104,56 | 104,70 | 104,56 | 104,70 | 104,70 | 59 |
14 mar 2024 | 104,34 | 104,35 | 104,34 | 104,62 | 104,62 | 200 |
13 mar 2024 | 104,32 | 104,32 | 104,32 | 104,32 | 104,32 | - |
12 mar 2024 | 104,23 | 104,38 | 104,17 | 104,32 | 104,32 | 209 |
11 mar 2024 | 104,03 | 104,03 | 104,03 | 104,03 | 104,03 | - |
08 mar 2024 | 103,86 | 103,86 | 103,84 | 104,03 | 104,03 | 104 |
07 mar 2024 | 104,61 | 104,61 | 104,55 | 104,09 | 104,09 | 208 |
06 mar 2024 | 104,72 | 104,73 | 104,39 | 104,37 | 104,37 | 1.316 |
05 mar 2024 | 104,80 | 104,80 | 104,77 | 104,70 | 104,70 | 1.238 |
04 mar 2024 | 104,86 | 104,86 | 104,83 | 104,73 | 104,73 | 276 |
01 mar 2024 | 105,19 | 105,19 | 105,08 | 105,08 | 105,08 | 107 |
29 feb 2024 | 104,99 | 105,00 | 104,99 | 105,21 | 105,21 | 22 |
28 feb 2024 | 105,17 | 105,23 | 105,10 | 104,94 | 104,94 | 2.253 |
27 feb 2024 | 104,70 | 104,75 | 104,70 | 104,74 | 104,74 | 118 |
26 feb 2024 | 104,94 | 104,94 | 104,87 | 104,76 | 104,76 | 66 |
23 feb 2024 | 104,92 | 105,03 | 104,92 | 105,00 | 105,00 | 444 |
22 feb 2024 | 104,42 | 104,84 | 104,42 | 105,04 | 105,04 | 1.356 |
21 feb 2024 | 105,19 | 105,19 | 105,17 | 105,04 | 105,04 | 25 |
20 feb 2024 | 105,11 | 105,13 | 105,00 | 104,99 | 104,99 | 190 |
19 feb 2024 | 105,31 | 105,34 | 105,31 | 105,49 | 105,49 | 150 |
16 feb 2024 | 105,49 | 105,49 | 105,47 | 105,36 | 105,36 | 401 |
15 feb 2024 | 105,75 | 105,75 | 105,25 | 105,54 | 105,54 | 251 |
14 feb 2024 | 105,97 | 105,97 | 105,96 | 105,75 | 105,75 | 762 |
13 feb 2024 | 105,32 | 105,84 | 105,17 | 105,84 | 105,84 | 555 |
12 feb 2024 | 105,14 | 105,42 | 105,14 | 105,26 | 105,26 | 85 |
09 feb 2024 | 105,19 | 105,27 | 105,10 | 105,17 | 105,17 | 2.560 |
08 feb 2024 | 105,13 | 105,50 | 105,13 | 105,34 | 105,34 | 551 |
07 feb 2024 | 105,25 | 105,27 | 105,25 | 105,29 | 105,29 | 107 |
06 feb 2024 | 105,35 | 105,64 | 105,35 | 105,41 | 105,41 | 1.472 |
05 feb 2024 | 105,53 | 105,53 | 105,53 | 105,62 | 105,62 | 51 |
02 feb 2024 | 104,05 | 105,00 | 104,05 | 104,95 | 104,95 | 434 |
01 feb 2024 | 105,00 | 105,00 | 104,39 | 104,39 | 104,39 | 87 |
31 gen 2024 | 104,56 | 104,56 | 104,33 | 104,37 | 104,37 | 1.337 |
30 gen 2024 | 104,42 | 104,42 | 104,29 | 104,44 | 104,44 | 397 |
29 gen 2024 | 104,49 | 104,49 | 104,49 | 104,72 | 104,72 | 28 |
26 gen 2024 | 104,44 | 104,44 | 104,08 | 104,10 | 104,10 | 2.114 |
25 gen 2024 | 103,83 | 104,25 | 103,83 | 104,40 | 104,40 | 95 |
24 gen 2024 | 104,00 | 104,00 | 103,50 | 103,72 | 103,72 | 125 |
23 gen 2024 | 103,66 | 104,45 | 103,66 | 104,33 | 104,33 | 65 |
22 gen 2024 | 103,84 | 103,86 | 103,80 | 103,80 | 103,80 | 358 |
19 gen 2024 | 103,92 | 103,96 | 103,87 | 103,86 | 103,86 | 292 |
18 gen 2024 | 104,10 | 104,10 | 104,10 | 104,03 | 104,03 | 37 |
17 gen 2024 | 103,87 | 104,12 | 103,87 | 104,12 | 104,12 | 755 |
16 gen 2024 | 103,83 | 103,88 | 103,83 | 103,76 | 103,76 | 80 |
15 gen 2024 | 103,24 | 103,25 | 103,20 | 103,20 | 103,20 | 106 |
12 gen 2024 | 102,98 | 102,98 | 102,98 | 102,93 | 102,93 | 5 |
11 gen 2024 | 102,91 | 102,91 | 102,84 | 103,16 | 103,16 | 167 |
10 gen 2024 | 103,11 | 103,18 | 103,11 | 103,02 | 103,02 | 100 |
09 gen 2024 | 103,16 | 103,28 | 103,16 | 103,28 | 103,28 | 242 |
08 gen 2024 | 103,23 | 103,23 | 102,83 | 102,83 | 102,83 | 652 |
05 gen 2024 | 103,41 | 103,41 | 102,70 | 102,93 | 102,93 | 151 |
04 gen 2024 | 102,89 | 102,89 | 102,86 | 102,94 | 102,94 | 79 |
03 gen 2024 | 103,02 | 103,02 | 103,02 | 103,33 | 103,33 | 490 |
02 gen 2024 | 102,22 | 102,99 | 102,22 | 102,91 | 102,91 | 1.287 |
29 dic 2023 | 102,02 | 102,04 | 101,75 | 102,00 | 102,00 | 906 |
28 dic 2023 | 101,38 | 101,71 | 101,38 | 101,71 | 101,71 | 231 |
27 dic 2023 | 102,06 | 102,06 | 101,44 | 101,35 | 101,35 | 85 |
22 dic 2023 | 102,40 | 102,40 | 102,10 | 102,22 | 102,22 | 207 |
21 dic 2023 | 102,52 | 102,52 | 102,51 | 102,51 | 102,51 | 2.176 |
20 dic 2023 | 102,50 | 102,50 | 102,50 | 102,50 | 102,50 | - |
19 dic 2023 | 102,92 | 102,92 | 102,45 | 102,50 | 102,50 | 35 |
18 dic 2023 | 103,10 | 103,10 | 103,00 | 103,01 | 103,01 | 95 |
15 dic 2023 | 102,71 | 103,09 | 102,71 | 103,08 | 103,08 | 109 |
14 dic 2023 | 103,19 | 103,19 | 102,50 | 102,29 | 102,29 | 1.135 |
13 dic 2023 | 102,67 | 104,27 | 102,67 | 104,22 | 104,22 | 671 |
12 dic 2023 | 104,26 | 104,29 | 104,00 | 104,17 | 104,17 | 195 |
11 dic 2023 | 104,33 | 104,43 | 104,33 | 104,57 | 104,57 | 498 |
08 dic 2023 | 104,21 | 104,59 | 104,21 | 104,46 | 104,46 | 146 |
07 dic 2023 | 104,23 | 104,27 | 104,23 | 104,12 | 104,12 | 21 |
06 dic 2023 | 104,03 | 104,03 | 104,03 | 104,11 | 104,11 | 34 |
05 dic 2023 | 103,63 | 103,89 | 103,60 | 104,02 | 104,02 | 293 |
04 dic 2023 | 103,23 | 103,65 | 103,21 | 103,74 | 103,74 | 555 |
*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...