Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 104,5858 | 104,6005 | 104,5376 | 104,6005 | 104,6005 | - |
02 mag 2024 | 104,4783 | 104,6824 | 104,1342 | 104,4783 | 104,4783 | - |
01 mag 2024 | 104,4197 | 104,4197 | 103,9696 | 104,4197 | 104,4197 | - |
30 apr 2024 | 104,7509 | 104,7981 | 104,3337 | 104,8403 | 104,8403 | - |
29 apr 2024 | 104,2998 | 104,7661 | 104,2362 | 104,2998 | 104,2998 | - |
26 apr 2024 | 104,1637 | 104,4846 | 103,8380 | 104,2175 | 104,2175 | - |
25 apr 2024 | 103,8412 | 104,3885 | 103,7698 | 103,8339 | 103,8339 | - |
24 apr 2024 | 103,7322 | 103,8188 | 103,4961 | 103,6827 | 103,6827 | - |
23 apr 2024 | 102,9777 | 103,7487 | 102,8136 | 102,9700 | 102,9700 | - |
22 apr 2024 | 103,2060 | 103,3827 | 102,5656 | 103,2060 | 103,2060 | - |
19 apr 2024 | 103,8697 | 104,0971 | 103,3715 | 103,8697 | 103,8697 | - |
18 apr 2024 | 104,1184 | 104,2553 | 103,9560 | 104,1184 | 104,1184 | - |
17 apr 2024 | 103,9898 | 104,3571 | 103,8492 | 104,0037 | 104,0037 | - |
16 apr 2024 | 103,9441 | 104,2739 | 102,6961 | 103,9457 | 103,9457 | - |
15 apr 2024 | 104,1597 | 104,2725 | 103,8718 | 104,1597 | 104,1597 | - |
12 apr 2024 | 104,6559 | 104,6845 | 103,8974 | 104,6559 | 104,6559 | - |
11 apr 2024 | 104,5865 | 104,8015 | 104,2753 | 104,5875 | 104,5875 | - |
10 apr 2024 | 105,5035 | 105,7030 | 104,5048 | 105,5035 | 105,5035 | - |
09 apr 2024 | 105,4027 | 105,7249 | 105,2520 | 105,4067 | 105,4067 | - |
08 apr 2024 | 105,1601 | 105,3680 | 105,0752 | 105,1601 | 105,1601 | - |
05 apr 2024 | 105,5397 | 105,5515 | 104,8471 | 105,5737 | 105,5737 | - |
04 apr 2024 | 105,5554 | 105,7795 | 105,4724 | 105,6382 | 105,6382 | - |
03 apr 2024 | 104,8240 | 105,5292 | 104,7329 | 104,8207 | 104,8207 | - |
02 apr 2024 | 104,7379 | 104,9016 | 104,5193 | 104,7379 | 104,7379 | - |
01 apr 2024 | 105,3144 | 105,3625 | 104,5980 | 105,3144 | 105,3144 | - |
29 mar 2024 | 105,2834 | 105,3617 | 105,1144 | 105,2834 | 105,2834 | - |
28 mar 2024 | 105,1912 | 105,4807 | 104,9733 | 105,1722 | 105,1722 | - |
27 mar 2024 | 105,2488 | 105,3218 | 105,0482 | 105,2334 | 105,2334 | - |
26 mar 2024 | 105,4130 | 105,5192 | 105,1665 | 105,4080 | 105,4080 | - |
25 mar 2024 | 105,3824 | 105,5233 | 105,1186 | 105,3824 | 105,3824 | - |
22 mar 2024 | 105,3688 | 105,4768 | 104,9031 | 105,3628 | 105,3628 | - |
21 mar 2024 | 106,3425 | 106,3833 | 105,3456 | 106,3425 | 106,3425 | - |
20 mar 2024 | 105,6220 | 105,7763 | 105,4766 | 105,6257 | 105,6257 | - |
19 mar 2024 | 105,4585 | 105,6184 | 105,1989 | 105,5089 | 105,5089 | - |
18 mar 2024 | 105,5084 | 105,6809 | 105,4543 | 105,5216 | 105,5216 | - |
15 mar 2024 | 105,7009 | 105,7393 | 105,5296 | 105,7021 | 105,7021 | - |
14 mar 2024 | 106,0345 | 106,1994 | 105,5139 | 106,0404 | 106,0404 | - |
13 mar 2024 | 105,9791 | 106,0918 | 105,8559 | 105,9791 | 105,9791 | - |
12 mar 2024 | 106,0920 | 106,1439 | 105,5389 | 106,0564 | 106,0564 | - |
11 mar 2024 | 106,3893 | 106,4439 | 105,8609 | 106,3774 | 106,3774 | - |
08 mar 2024 | 106,0277 | 106,6039 | 105,8415 | 106,0267 | 106,0267 | - |
07 mar 2024 | 105,4571 | 105,8346 | 105,3357 | 105,4571 | 105,4571 | - |
06 mar 2024 | 105,3092 | 105,6828 | 105,1850 | 105,3092 | 105,3092 | - |
05 mar 2024 | 105,2229 | 105,5371 | 105,0567 | 105,2269 | 105,2269 | - |
04 mar 2024 | 104,8923 | 105,3741 | 104,8557 | 104,8213 | 104,8213 | - |
01 mar 2024 | 104,6738 | 104,8729 | 104,4342 | 104,6728 | 104,6728 | - |
29 feb 2024 | 104,9582 | 105,2083 | 104,6686 | 104,9682 | 104,9682 | - |
28 feb 2024 | 105,1881 | 105,2410 | 104,7093 | 105,1436 | 105,1436 | - |
27 feb 2024 | 105,0974 | 105,2371 | 104,9542 | 105,1074 | 105,1074 | - |
26 feb 2024 | 104,9787 | 105,2457 | 104,8929 | 105,0031 | 105,0031 | - |
23 feb 2024 | 104,9413 | 105,2898 | 104,8394 | 104,9413 | 104,9413 | - |
22 feb 2024 | 104,8242 | 105,3396 | 104,5371 | 104,8292 | 104,8292 | - |
21 feb 2024 | 104,5396 | 104,7611 | 104,5315 | 104,4848 | 104,4848 | - |
20 feb 2024 | 104,4906 | 105,0218 | 104,3758 | 104,4992 | 104,4992 | - |
19 feb 2024 | 104,7649 | 104,8018 | 104,4890 | 104,5958 | 104,5958 | - |
16 feb 2024 | 104,5874 | 104,6500 | 104,2222 | 104,5869 | 104,5869 | - |
15 feb 2024 | 104,3582 | 104,5662 | 104,1556 | 104,3341 | 104,3341 | - |
14 feb 2024 | 104,5926 | 104,7806 | 104,0829 | 104,5926 | 104,5926 | - |
13 feb 2024 | 104,7746 | 105,2620 | 104,5061 | 104,7967 | 104,7967 | - |
12 feb 2024 | 104,9140 | 105,0003 | 104,6476 | 104,8083 | 104,8083 | - |
09 feb 2024 | 104,6878 | 104,9638 | 104,6075 | 104,6978 | 104,6978 | - |
08 feb 2024 | 104,7907 | 104,8795 | 104,3598 | 104,8227 | 104,8227 | - |
07 feb 2024 | 104,6914 | 104,9039 | 104,5278 | 104,6974 | 104,6974 | - |
06 feb 2024 | 104,1484 | 104,6003 | 104,0383 | 104,1484 | 104,1484 | - |
05 feb 2024 | 104,7580 | 104,8911 | 104,0079 | 104,8251 | 104,8251 | - |
02 feb 2024 | 105,6953 | 105,8826 | 104,7937 | 105,7053 | 105,7053 | - |
01 feb 2024 | 105,4467 | 105,5670 | 104,7760 | 105,4467 | 105,4467 | - |
31 gen 2024 | 105,5025 | 105,8438 | 105,2001 | 105,5085 | 105,5085 | - |
30 gen 2024 | 105,7472 | 105,7985 | 105,0839 | 105,7472 | 105,7472 | - |
29 gen 2024 | 105,5487 | 105,7371 | 105,2700 | 105,5844 | 105,5844 | - |
26 gen 2024 | 105,6709 | 106,0188 | 105,3930 | 105,6733 | 105,6733 | - |
25 gen 2024 | 105,7171 | 105,8892 | 105,4778 | 105,7171 | 105,7171 | - |
24 gen 2024 | 105,6270 | 106,1749 | 105,4779 | 105,6357 | 105,6357 | - |
23 gen 2024 | 105,5855 | 105,9151 | 103,6365 | 105,5855 | 105,5855 | - |
22 gen 2024 | 105,5802 | 105,8145 | 105,4918 | 105,5851 | 105,5851 | - |
19 gen 2024 | 105,7027 | 105,7246 | 105,2523 | 105,6900 | 105,6900 | - |
18 gen 2024 | 105,2969 | 105,6121 | 105,1970 | 105,4358 | 105,4358 | - |
17 gen 2024 | 104,9918 | 105,5340 | 104,7202 | 104,9878 | 104,9878 | - |
16 gen 2024 | 105,3617 | 105,3864 | 104,9305 | 105,3617 | 105,3617 | - |
15 gen 2024 | 105,5223 | 105,5616 | 105,3231 | 105,6718 | 105,6718 | - |
12 gen 2024 | 106,1469 | 106,2015 | 105,4737 | 106,1391 | 106,1391 | - |
11 gen 2024 | 105,8110 | 106,0288 | 105,4447 | 105,7859 | 105,7859 | - |
10 gen 2024 | 105,6682 | 105,7688 | 105,4617 | 105,6742 | 105,6742 | - |
09 gen 2024 | 105,8043 | 106,0212 | 105,4828 | 105,8479 | 105,8479 | - |
08 gen 2024 | 105,8163 | 106,0005 | 105,3976 | 105,7402 | 105,7402 | - |
05 gen 2024 | 105,5639 | 106,1180 | 104,9478 | 105,5732 | 105,5732 | - |
04 gen 2024 | 105,5168 | 105,9412 | 105,3898 | 105,5098 | 105,5098 | - |
03 gen 2024 | 105,0976 | 105,3757 | 105,0869 | 105,0906 | 105,0906 | - |
02 gen 2024 | 105,9120 | 106,3264 | 105,0213 | 105,9120 | 105,9120 | - |
01 gen 2024 | 105,9375 | 105,9485 | 105,8704 | 105,9036 | 105,9036 | - |
29 dic 2023 | 105,6966 | 106,2241 | 105,3688 | 105,6976 | 105,6976 | - |
28 dic 2023 | 106,5850 | 106,7711 | 105,9525 | 106,5853 | 106,5853 | - |
27 dic 2023 | 105,8627 | 106,5981 | 105,7118 | 105,8627 | 105,8627 | - |
26 dic 2023 | 105,4368 | 105,7441 | 105,4368 | 105,4368 | 105,4368 | - |
25 dic 2023 | 105,4158 | 105,6399 | 105,4158 | 105,4158 | 105,4158 | - |
22 dic 2023 | 105,4068 | 105,9650 | 105,3491 | 105,6028 | 105,6028 | - |
21 dic 2023 | 105,2290 | 105,6315 | 105,0321 | 105,2290 | 105,2290 | - |
20 dic 2023 | 105,7862 | 105,8203 | 105,1136 | 105,7761 | 105,7761 | - |
19 dic 2023 | 105,1659 | 106,0347 | 105,1105 | 105,1087 | 105,1087 | - |
18 dic 2023 | 105,2650 | 105,4878 | 105,0043 | 105,2330 | 105,2330 | - |
*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...