Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | - | - | - | - | - | - |
01 mag 2024 | 109,22 | 109,22 | 109,22 | 109,22 | 109,22 | - |
30 apr 2024 | 109,60 | 109,60 | 109,60 | 109,60 | 109,60 | - |
29 apr 2024 | 111,07 | 111,07 | 111,07 | 111,07 | 111,07 | - |
26 apr 2024 | 110,99 | 110,99 | 110,99 | 110,99 | 110,99 | - |
25 apr 2024 | 109,49 | 109,49 | 109,49 | 109,49 | 109,49 | - |
24 apr 2024 | 109,57 | 109,57 | 109,57 | 109,57 | 109,57 | - |
23 apr 2024 | 109,61 | 109,61 | 109,61 | 109,61 | 109,61 | - |
22 apr 2024 | 107,89 | 107,89 | 107,89 | 107,89 | 107,89 | - |
19 apr 2024 | 106,77 | 106,77 | 106,77 | 106,77 | 106,77 | - |
18 apr 2024 | 108,18 | 108,18 | 108,18 | 108,18 | 108,18 | - |
17 apr 2024 | 109,00 | 109,00 | 109,00 | 109,00 | 109,00 | - |
16 apr 2024 | 110,04 | 110,04 | 110,04 | 110,04 | 110,04 | - |
15 apr 2024 | 109,96 | 109,96 | 109,96 | 109,96 | 109,96 | - |
12 apr 2024 | 111,45 | 111,45 | 111,45 | 111,45 | 111,45 | - |
11 apr 2024 | 113,04 | 113,04 | 113,04 | 113,04 | 113,04 | - |
10 apr 2024 | 112,15 | 112,15 | 112,15 | 112,15 | 112,15 | - |
09 apr 2024 | 113,33 | 113,33 | 113,33 | 113,33 | 113,33 | - |
08 apr 2024 | 113,19 | 113,19 | 113,19 | 113,19 | 113,19 | - |
05 apr 2024 | 113,08 | 113,08 | 113,08 | 113,08 | 113,08 | - |
04 apr 2024 | 111,56 | 111,56 | 111,56 | 111,56 | 111,56 | - |
03 apr 2024 | 112,90 | 112,90 | 112,90 | 112,90 | 112,90 | - |
02 apr 2024 | 112,79 | 112,79 | 112,79 | 112,79 | 112,79 | - |
01 apr 2024 | 113,90 | 113,90 | 113,90 | 113,90 | 113,90 | - |
28 mar 2024 | 114,35 | 114,35 | 114,35 | 114,35 | 114,35 | - |
27 mar 2024 | 114,34 | 114,34 | 114,34 | 114,34 | 114,34 | - |
26 mar 2024 | 113,71 | 113,71 | 113,71 | 113,71 | 113,71 | - |
25 mar 2024 | 113,96 | 113,96 | 113,96 | 113,96 | 113,96 | - |
22 mar 2024 | 114,50 | 114,50 | 114,50 | 114,50 | 114,50 | - |
21 mar 2024 | 114,65 | 114,65 | 114,65 | 114,65 | 114,65 | - |
20 mar 2024 | 114,00 | 114,00 | 114,00 | 114,00 | 114,00 | - |
19 mar 2024 | 113,02 | 113,02 | 113,02 | 113,02 | 113,02 | - |
18 mar 2024 | 112,37 | 112,37 | 112,37 | 112,37 | 112,37 | - |
15 mar 2024 | 111,91 | 111,91 | 111,91 | 111,91 | 111,91 | - |
14 mar 2024 | 112,98 | 112,98 | 112,98 | 112,98 | 112,98 | - |
13 mar 2024 | 113,20 | 113,20 | 113,20 | 113,20 | 113,20 | - |
12 mar 2024 | 113,44 | 113,44 | 113,44 | 113,44 | 113,44 | - |
11 mar 2024 | 111,93 | 111,93 | 111,93 | 111,93 | 111,93 | - |
08 mar 2024 | 112,38 | 112,38 | 112,38 | 112,38 | 112,38 | - |
07 mar 2024 | 113,46 | 113,46 | 113,46 | 113,46 | 113,46 | - |
06 mar 2024 | 112,02 | 112,02 | 112,02 | 112,02 | 112,02 | - |
05 mar 2024 | 111,28 | 111,28 | 111,28 | 111,28 | 111,28 | - |
04 mar 2024 | 112,92 | 112,92 | 112,92 | 112,92 | 112,92 | - |
01 mar 2024 | 112,91 | 112,91 | 112,91 | 112,91 | 112,91 | - |
29 feb 2024 | 111,82 | 111,82 | 111,82 | 111,82 | 111,82 | - |
28 feb 2024 | 111,26 | 111,26 | 111,26 | 111,26 | 111,26 | - |
27 feb 2024 | 111,27 | 111,27 | 111,27 | 111,27 | 111,27 | - |
26 feb 2024 | 111,39 | 111,39 | 111,39 | 111,39 | 111,39 | - |
23 feb 2024 | 111,59 | 111,59 | 111,59 | 111,59 | 111,59 | - |
22 feb 2024 | 111,54 | 111,54 | 111,54 | 111,54 | 111,54 | - |
21 feb 2024 | 108,80 | 108,80 | 108,80 | 108,80 | 108,80 | - |
20 feb 2024 | 108,75 | 108,75 | 108,75 | 108,75 | 108,75 | - |
16 feb 2024 | 109,77 | 109,77 | 109,77 | 109,77 | 109,77 | - |
15 feb 2024 | 110,37 | 110,37 | 110,37 | 110,37 | 110,37 | - |
14 feb 2024 | 110,15 | 110,15 | 110,15 | 110,15 | 110,15 | - |
13 feb 2024 | 108,62 | 108,62 | 108,62 | 108,62 | 108,62 | - |
12 feb 2024 | 110,17 | 110,17 | 110,17 | 110,17 | 110,17 | - |
09 feb 2024 | 110,63 | 110,63 | 110,63 | 110,63 | 110,63 | - |
08 feb 2024 | 109,84 | 109,84 | 109,84 | 109,84 | 109,84 | - |
07 feb 2024 | 109,29 | 109,29 | 109,29 | 109,29 | 109,29 | - |
06 feb 2024 | 108,25 | 108,25 | 108,25 | 108,25 | 108,25 | - |
05 feb 2024 | 107,90 | 107,90 | 107,90 | 107,90 | 107,90 | - |
02 feb 2024 | 108,07 | 108,07 | 108,07 | 108,07 | 108,07 | - |
01 feb 2024 | 107,12 | 107,12 | 107,12 | 107,12 | 107,12 | - |
31 gen 2024 | 105,48 | 105,48 | 105,48 | 105,48 | 105,48 | - |
30 gen 2024 | 107,22 | 107,22 | 107,22 | 107,22 | 107,22 | - |
29 gen 2024 | 107,32 | 107,32 | 107,32 | 107,32 | 107,32 | - |
26 gen 2024 | 106,04 | 106,04 | 106,04 | 106,04 | 106,04 | - |
25 gen 2024 | 106,02 | 106,02 | 106,02 | 106,02 | 106,02 | - |
24 gen 2024 | 105,72 | 105,72 | 105,72 | 105,72 | 105,72 | - |
23 gen 2024 | 105,71 | 105,71 | 105,71 | 105,71 | 105,71 | - |
22 gen 2024 | 105,39 | 105,39 | 105,39 | 105,39 | 105,39 | - |
19 gen 2024 | 104,94 | 104,94 | 104,94 | 104,94 | 104,94 | - |
18 gen 2024 | 103,69 | 103,69 | 103,69 | 103,69 | 103,69 | - |
17 gen 2024 | 102,48 | 102,48 | 102,48 | 102,48 | 102,48 | - |
16 gen 2024 | 103,18 | 103,18 | 103,18 | 103,18 | 103,18 | - |
12 gen 2024 | 103,54 | 103,54 | 103,54 | 103,54 | 103,54 | - |
11 gen 2024 | 103,38 | 103,38 | 103,38 | 103,38 | 103,38 | - |
10 gen 2024 | 103,34 | 103,34 | 103,34 | 103,34 | 103,34 | - |
09 gen 2024 | 102,49 | 102,49 | 102,49 | 102,49 | 102,49 | - |
08 gen 2024 | 102,47 | 102,47 | 102,47 | 102,47 | 102,47 | - |
05 gen 2024 | 100,56 | 100,56 | 100,56 | 100,56 | 100,56 | - |
04 gen 2024 | 100,61 | 100,61 | 100,61 | 100,61 | 100,61 | - |
03 gen 2024 | 100,93 | 100,93 | 100,93 | 100,93 | 100,93 | - |
02 gen 2024 | 102,16 | 102,16 | 102,16 | 102,16 | 102,16 | - |
29 dic 2023 | 103,39 | 103,39 | 103,39 | 103,39 | 103,39 | - |
28 dic 2023 | 103,68 | 103,68 | 103,68 | 103,68 | 103,68 | - |
27 dic 2023 | 103,59 | 103,59 | 103,59 | 103,59 | 103,59 | - |
26 dic 2023 | 103,40 | 103,40 | 103,40 | 103,40 | 103,40 | - |
22 dic 2023 | 102,97 | 102,97 | 102,97 | 102,97 | 102,97 | - |
21 dic 2023 | 102,91 | 102,91 | 102,91 | 102,91 | 102,91 | - |
20 dic 2023 | 101,69 | 101,69 | 101,69 | 101,69 | 101,69 | - |
20 dic 2023 | 0 Dividendo |
20 dic 2023 | 7.454 Guadagno in conto di capitale |
19 dic 2023 | 110,84 | 110,84 | 110,84 | 110,84 | 103,39 | - |
18 dic 2023 | 110,21 | 110,21 | 110,21 | 110,21 | 102,80 | - |
15 dic 2023 | 109,77 | 109,77 | 109,77 | 109,77 | 102,39 | - |
14 dic 2023 | 109,80 | 109,80 | 109,80 | 109,80 | 102,42 | - |
13 dic 2023 | 109,56 | 109,56 | 109,56 | 109,56 | 102,19 | - |
12 dic 2023 | 108,04 | 108,04 | 108,04 | 108,04 | 100,77 | - |
*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...