Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 106,21 | 106,21 | 106,21 | 106,21 | 106,21 | - |
30 mag 2024 | 104,70 | 104,70 | 104,70 | 104,70 | 104,70 | - |
29 mag 2024 | 103,75 | 103,75 | 103,75 | 103,75 | 103,75 | - |
28 mag 2024 | 104,59 | 104,59 | 104,59 | 104,59 | 104,59 | - |
24 mag 2024 | 105,74 | 105,74 | 105,74 | 105,74 | 105,74 | - |
23 mag 2024 | 105,00 | 105,00 | 105,00 | 105,00 | 105,00 | - |
22 mag 2024 | 106,72 | 106,72 | 106,72 | 106,72 | 106,72 | - |
21 mag 2024 | 106,71 | 106,71 | 106,71 | 106,71 | 106,71 | - |
20 mag 2024 | 108,19 | 108,19 | 108,19 | 108,19 | 108,19 | - |
17 mag 2024 | 108,81 | 108,81 | 108,81 | 108,81 | 108,81 | - |
16 mag 2024 | 109,14 | 109,14 | 109,14 | 109,14 | 109,14 | - |
15 mag 2024 | 109,30 | 109,30 | 109,30 | 109,30 | 109,30 | - |
14 mag 2024 | 108,71 | 108,71 | 108,71 | 108,71 | 108,71 | - |
13 mag 2024 | 109,24 | 109,24 | 109,24 | 109,24 | 109,24 | - |
10 mag 2024 | 109,14 | 109,14 | 109,14 | 109,14 | 109,14 | - |
09 mag 2024 | 109,04 | 109,04 | 109,04 | 109,04 | 109,04 | - |
08 mag 2024 | 108,27 | 108,27 | 108,27 | 108,27 | 108,27 | - |
07 mag 2024 | 108,44 | 108,44 | 108,44 | 108,44 | 108,44 | - |
06 mag 2024 | 108,58 | 108,58 | 108,58 | 108,58 | 108,58 | - |
03 mag 2024 | 107,73 | 107,73 | 107,73 | 107,73 | 107,73 | - |
02 mag 2024 | 107,11 | 107,11 | 107,11 | 107,11 | 107,11 | - |
01 mag 2024 | 105,35 | 105,35 | 105,35 | 105,35 | 105,35 | - |
30 apr 2024 | 105,41 | 105,41 | 105,41 | 105,41 | 105,41 | - |
29 apr 2024 | 107,46 | 107,46 | 107,46 | 107,46 | 107,46 | - |
26 apr 2024 | 107,89 | 107,89 | 107,89 | 107,89 | 107,89 | - |
25 apr 2024 | 108,88 | 108,88 | 108,88 | 108,88 | 108,88 | - |
24 apr 2024 | 106,74 | 106,74 | 106,74 | 106,74 | 106,74 | - |
23 apr 2024 | 108,89 | 108,89 | 108,89 | 108,89 | 108,89 | - |
22 apr 2024 | 107,34 | 107,34 | 107,34 | 107,34 | 107,34 | - |
19 apr 2024 | 106,13 | 106,13 | 106,13 | 106,13 | 106,13 | - |
18 apr 2024 | 106,01 | 106,01 | 106,01 | 106,01 | 106,01 | - |
17 apr 2024 | 106,09 | 106,09 | 106,09 | 106,09 | 106,09 | - |
16 apr 2024 | 106,98 | 106,98 | 106,98 | 106,98 | 106,98 | - |
15 apr 2024 | 107,68 | 107,68 | 107,68 | 107,68 | 107,68 | - |
12 apr 2024 | 108,46 | 108,46 | 108,46 | 108,46 | 108,46 | - |
12 apr 2024 | 0.289 Dividendo |
12 apr 2024 | 0.251 Guadagno in conto di capitale |
11 apr 2024 | 110,95 | 110,95 | 110,95 | 110,95 | 110,41 | - |
10 apr 2024 | 109,80 | 109,80 | 109,80 | 109,80 | 109,27 | - |
09 apr 2024 | 111,66 | 111,66 | 111,66 | 111,66 | 111,12 | - |
08 apr 2024 | 111,44 | 111,44 | 111,44 | 111,44 | 110,90 | - |
05 apr 2024 | 111,77 | 111,77 | 111,77 | 111,77 | 111,23 | - |
04 apr 2024 | 110,51 | 110,51 | 110,51 | 110,51 | 109,97 | - |
03 apr 2024 | 111,91 | 111,91 | 111,91 | 111,91 | 111,37 | - |
02 apr 2024 | 111,31 | 111,31 | 111,31 | 111,31 | 110,77 | - |
01 apr 2024 | 111,84 | 111,84 | 111,84 | 111,84 | 111,30 | - |
28 mar 2024 | 112,72 | 112,72 | 112,72 | 112,72 | 112,17 | - |
27 mar 2024 | 112,23 | 112,23 | 112,23 | 112,23 | 111,68 | - |
26 mar 2024 | 110,77 | 110,77 | 110,77 | 110,77 | 110,23 | - |
25 mar 2024 | 112,35 | 112,35 | 112,35 | 112,35 | 111,80 | - |
22 mar 2024 | 112,85 | 112,85 | 112,85 | 112,85 | 112,30 | - |
21 mar 2024 | 112,88 | 112,88 | 112,88 | 112,88 | 112,33 | - |
20 mar 2024 | 111,70 | 111,70 | 111,70 | 111,70 | 111,16 | - |
19 mar 2024 | 109,89 | 109,89 | 109,89 | 109,89 | 109,36 | - |
18 mar 2024 | 109,41 | 109,41 | 109,41 | 109,41 | 108,88 | - |
15 mar 2024 | 109,77 | 109,77 | 109,77 | 109,77 | 109,24 | - |
14 mar 2024 | 110,57 | 110,57 | 110,57 | 110,57 | 110,03 | - |
13 mar 2024 | 111,66 | 111,66 | 111,66 | 111,66 | 111,12 | - |
12 mar 2024 | 111,57 | 111,57 | 111,57 | 111,57 | 111,03 | - |
11 mar 2024 | 110,72 | 110,72 | 110,72 | 110,72 | 110,18 | - |
08 mar 2024 | 111,06 | 111,06 | 111,06 | 111,06 | 110,52 | - |
07 mar 2024 | 111,52 | 111,52 | 111,52 | 111,52 | 110,98 | - |
06 mar 2024 | 110,97 | 110,97 | 110,97 | 110,97 | 110,43 | - |
05 mar 2024 | 110,78 | 110,78 | 110,78 | 110,78 | 110,24 | - |
04 mar 2024 | 111,13 | 111,13 | 111,13 | 111,13 | 110,59 | - |
01 mar 2024 | 110,96 | 110,96 | 110,96 | 110,96 | 110,42 | - |
29 feb 2024 | 110,59 | 110,59 | 110,59 | 110,59 | 110,05 | - |
28 feb 2024 | 109,75 | 109,75 | 109,75 | 109,75 | 109,22 | - |
27 feb 2024 | 109,96 | 109,96 | 109,96 | 109,96 | 109,42 | - |
26 feb 2024 | 109,96 | 109,96 | 109,96 | 109,96 | 109,42 | - |
23 feb 2024 | 110,33 | 110,33 | 110,33 | 110,33 | 109,79 | - |
22 feb 2024 | 110,18 | 110,18 | 110,18 | 110,18 | 109,64 | - |
21 feb 2024 | 108,85 | 108,85 | 108,85 | 108,85 | 108,32 | - |
20 feb 2024 | 108,28 | 108,28 | 108,28 | 108,28 | 107,75 | - |
16 feb 2024 | 108,95 | 108,95 | 108,95 | 108,95 | 108,42 | - |
15 feb 2024 | 110,26 | 110,26 | 110,26 | 110,26 | 109,72 | - |
14 feb 2024 | 108,88 | 108,88 | 108,88 | 108,88 | 108,35 | - |
13 feb 2024 | 105,61 | 105,61 | 105,61 | 105,61 | 105,10 | - |
12 feb 2024 | 107,05 | 107,05 | 107,05 | 107,05 | 106,53 | - |
09 feb 2024 | 107,15 | 107,15 | 107,15 | 107,15 | 106,63 | - |
08 feb 2024 | 107,16 | 107,16 | 107,16 | 107,16 | 106,64 | - |
07 feb 2024 | 106,63 | 106,63 | 106,63 | 106,63 | 106,11 | - |
06 feb 2024 | 106,32 | 106,32 | 106,32 | 106,32 | 105,80 | - |
05 feb 2024 | 104,31 | 104,31 | 104,31 | 104,31 | 103,80 | - |
02 feb 2024 | 104,97 | 104,97 | 104,97 | 104,97 | 104,46 | - |
01 feb 2024 | 104,16 | 104,16 | 104,16 | 104,16 | 103,65 | - |
31 gen 2024 | 102,62 | 102,62 | 102,62 | 102,62 | 102,12 | - |
30 gen 2024 | 104,27 | 104,27 | 104,27 | 104,27 | 103,76 | - |
29 gen 2024 | 105,68 | 105,68 | 105,68 | 105,68 | 105,17 | - |
26 gen 2024 | 105,01 | 105,01 | 105,01 | 105,01 | 104,50 | - |
25 gen 2024 | 105,17 | 105,17 | 105,17 | 105,17 | 104,66 | - |
24 gen 2024 | 103,54 | 103,54 | 103,54 | 103,54 | 103,04 | - |
23 gen 2024 | 104,00 | 104,00 | 104,00 | 104,00 | 103,49 | - |
22 gen 2024 | 103,65 | 103,65 | 103,65 | 103,65 | 103,15 | - |
19 gen 2024 | 102,64 | 102,64 | 102,64 | 102,64 | 102,14 | - |
18 gen 2024 | 102,29 | 102,29 | 102,29 | 102,29 | 101,79 | - |
17 gen 2024 | 100,65 | 100,65 | 100,65 | 100,65 | 100,16 | - |
16 gen 2024 | 101,45 | 101,45 | 101,45 | 101,45 | 100,96 | - |
12 gen 2024 | 102,63 | 102,63 | 102,63 | 102,63 | 102,13 | - |
11 gen 2024 | 103,31 | 103,31 | 103,31 | 103,31 | 102,81 | - |
*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...