Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
16 mag 2024 | 102,55 | 102,55 | 102,55 | 102,55 | 102,55 | - |
15 mag 2024 | 100,95 | 102,55 | 100,95 | 102,55 | 102,55 | 415 |
14 mag 2024 | 100,00 | 100,00 | 100,00 | 100,00 | 100,00 | 18 |
13 mag 2024 | 100,05 | 100,05 | 100,05 | 100,05 | 100,05 | 58 |
10 mag 2024 | 98,45 | 98,45 | 98,45 | 98,45 | 98,45 | - |
09 mag 2024 | 98,45 | 98,45 | 98,45 | 98,45 | 98,45 | - |
08 mag 2024 | 98,45 | 98,45 | 98,45 | 98,45 | 98,45 | - |
07 mag 2024 | 98,45 | 98,45 | 98,45 | 98,45 | 98,45 | - |
03 mag 2024 | 98,45 | 98,45 | 98,45 | 98,45 | 98,45 | 78 |
02 mag 2024 | 93,57 | 93,57 | 93,57 | 93,57 | 93,57 | - |
01 mag 2024 | 93,57 | 93,57 | 93,57 | 93,57 | 93,57 | - |
30 apr 2024 | 93,57 | 93,57 | 93,57 | 93,57 | 93,57 | - |
29 apr 2024 | 93,57 | 93,57 | 93,57 | 93,57 | 93,57 | - |
26 apr 2024 | 93,57 | 93,57 | 93,57 | 93,57 | 93,57 | - |
25 apr 2024 | 93,57 | 93,57 | 93,57 | 93,57 | 93,57 | - |
24 apr 2024 | 93,57 | 93,57 | 93,57 | 93,57 | 93,57 | - |
23 apr 2024 | 93,57 | 93,57 | 93,57 | 93,57 | 93,57 | - |
22 apr 2024 | 93,57 | 93,57 | 93,57 | 93,57 | 93,57 | - |
19 apr 2024 | 93,57 | 93,57 | 93,57 | 93,57 | 93,57 | - |
18 apr 2024 | 93,57 | 93,57 | 93,57 | 93,57 | 93,57 | - |
17 apr 2024 | 93,57 | 93,57 | 93,57 | 93,57 | 93,57 | - |
16 apr 2024 | 93,57 | 93,57 | 93,57 | 93,57 | 93,57 | - |
15 apr 2024 | 93,57 | 93,57 | 93,57 | 93,57 | 93,57 | - |
12 apr 2024 | 93,57 | 93,57 | 93,57 | 93,57 | 93,57 | - |
11 apr 2024 | 93,57 | 93,57 | 93,57 | 93,57 | 93,57 | - |
10 apr 2024 | 93,57 | 93,57 | 93,57 | 93,57 | 93,57 | - |
09 apr 2024 | 93,57 | 93,57 | 93,57 | 93,57 | 93,57 | - |
08 apr 2024 | 93,57 | 93,57 | 93,57 | 93,57 | 93,57 | - |
05 apr 2024 | 93,57 | 93,57 | 93,57 | 93,57 | 93,57 | - |
04 apr 2024 | 93,57 | 93,57 | 93,57 | 93,57 | 93,57 | - |
03 apr 2024 | 93,57 | 93,57 | 93,57 | 93,57 | 93,57 | 46 |
02 apr 2024 | 93,50 | 93,50 | 93,50 | 93,50 | 93,50 | - |
28 mar 2024 | 93,50 | 93,50 | 93,50 | 93,50 | 93,50 | - |
27 mar 2024 | 93,50 | 93,50 | 93,50 | 93,50 | 93,50 | - |
26 mar 2024 | 93,45 | 93,50 | 93,45 | 93,50 | 93,50 | 171 |
25 mar 2024 | 92,90 | 93,15 | 92,90 | 93,15 | 93,15 | 17 |
22 mar 2024 | 91,22 | 91,22 | 91,22 | 91,22 | 91,22 | - |
21 mar 2024 | 91,22 | 91,22 | 91,22 | 91,22 | 91,22 | - |
20 mar 2024 | 91,22 | 91,22 | 91,22 | 91,22 | 91,22 | - |
19 mar 2024 | 91,22 | 91,22 | 91,22 | 91,22 | 91,22 | - |
18 mar 2024 | 91,22 | 91,22 | 91,22 | 91,22 | 91,22 | - |
15 mar 2024 | 91,25 | 91,25 | 91,22 | 91,22 | 91,22 | 39 |
14 mar 2024 | 93,28 | 93,28 | 93,28 | 93,28 | 93,28 | - |
13 mar 2024 | 93,28 | 93,28 | 93,28 | 93,28 | 93,28 | - |
12 mar 2024 | 93,28 | 93,28 | 93,28 | 93,28 | 93,28 | - |
11 mar 2024 | 92,93 | 93,28 | 92,93 | 93,28 | 93,28 | 147 |
08 mar 2024 | 86,65 | 86,65 | 86,65 | 86,65 | 86,65 | - |
07 mar 2024 | 86,65 | 86,65 | 86,65 | 86,65 | 86,65 | - |
06 mar 2024 | 86,65 | 86,65 | 86,65 | 86,65 | 86,65 | - |
05 mar 2024 | 86,65 | 86,65 | 86,65 | 86,65 | 86,65 | - |
04 mar 2024 | 86,65 | 86,65 | 86,65 | 86,65 | 86,65 | 47 |
04 mar 2024 | 2.65 Dividendo |
01 mar 2024 | 90,10 | 90,10 | 90,10 | 90,10 | 87,45 | - |
29 feb 2024 | 90,10 | 90,10 | 90,10 | 90,10 | 87,45 | 147 |
28 feb 2024 | 94,65 | 94,65 | 94,65 | 94,65 | 91,87 | - |
27 feb 2024 | 94,65 | 94,65 | 94,65 | 94,65 | 91,87 | - |
26 feb 2024 | 94,65 | 94,65 | 94,65 | 94,65 | 91,87 | - |
23 feb 2024 | 94,65 | 94,65 | 94,65 | 94,65 | 91,87 | - |
22 feb 2024 | 94,65 | 94,65 | 94,65 | 94,65 | 91,87 | - |
21 feb 2024 | 94,65 | 94,65 | 94,65 | 94,65 | 91,87 | - |
20 feb 2024 | 94,65 | 94,65 | 94,65 | 94,65 | 91,87 | - |
19 feb 2024 | 94,65 | 94,65 | 94,65 | 94,65 | 91,87 | - |
16 feb 2024 | 94,65 | 94,65 | 94,65 | 94,65 | 91,87 | - |
15 feb 2024 | 94,65 | 94,65 | 94,65 | 94,65 | 91,87 | 95 |
14 feb 2024 | 99,90 | 99,90 | 99,90 | 99,90 | 96,96 | - |
13 feb 2024 | 99,90 | 99,90 | 99,90 | 99,90 | 96,96 | - |
12 feb 2024 | 99,90 | 99,90 | 99,90 | 99,90 | 96,96 | - |
09 feb 2024 | 99,90 | 99,90 | 99,90 | 99,90 | 96,96 | - |
08 feb 2024 | 99,90 | 99,90 | 99,90 | 99,90 | 96,96 | 23 |
07 feb 2024 | 103,55 | 103,55 | 103,55 | 103,55 | 100,50 | - |
06 feb 2024 | 103,55 | 103,55 | 103,55 | 103,55 | 100,50 | - |
05 feb 2024 | 103,55 | 103,55 | 103,55 | 103,55 | 100,50 | - |
02 feb 2024 | 103,55 | 103,55 | 103,55 | 103,55 | 100,50 | - |
01 feb 2024 | 103,55 | 103,55 | 103,55 | 103,55 | 100,50 | - |
31 gen 2024 | 103,55 | 103,55 | 103,55 | 103,55 | 100,50 | - |
30 gen 2024 | 103,55 | 103,55 | 103,55 | 103,55 | 100,50 | - |
29 gen 2024 | 103,60 | 103,60 | 103,55 | 103,55 | 100,50 | 68 |
26 gen 2024 | 103,50 | 103,50 | 103,50 | 103,50 | 100,46 | - |
25 gen 2024 | 103,50 | 103,50 | 103,50 | 103,50 | 100,46 | 40 |
24 gen 2024 | 106,45 | 106,45 | 106,45 | 106,45 | 103,32 | - |
23 gen 2024 | 106,45 | 106,45 | 106,45 | 106,45 | 103,32 | - |
22 gen 2024 | 106,45 | 106,45 | 106,45 | 106,45 | 103,32 | - |
19 gen 2024 | 106,45 | 106,45 | 106,45 | 106,45 | 103,32 | - |
18 gen 2024 | 106,45 | 106,45 | 106,45 | 106,45 | 103,32 | - |
17 gen 2024 | 106,45 | 106,45 | 106,45 | 106,45 | 103,32 | - |
16 gen 2024 | 106,45 | 106,45 | 106,45 | 106,45 | 103,32 | - |
15 gen 2024 | 106,45 | 106,45 | 106,45 | 106,45 | 103,32 | - |
12 gen 2024 | 106,45 | 106,45 | 106,45 | 106,45 | 103,32 | - |
11 gen 2024 | 106,45 | 106,45 | 106,45 | 106,45 | 103,32 | - |
10 gen 2024 | 106,45 | 106,45 | 106,45 | 106,45 | 103,32 | - |
09 gen 2024 | 106,45 | 106,45 | 106,45 | 106,45 | 103,32 | - |
08 gen 2024 | 106,45 | 106,45 | 106,45 | 106,45 | 103,32 | 90 |
05 gen 2024 | 110,15 | 110,15 | 110,15 | 110,15 | 106,91 | - |
04 gen 2024 | 110,15 | 110,15 | 110,15 | 110,15 | 106,91 | - |
03 gen 2024 | 110,15 | 110,15 | 110,15 | 110,15 | 106,91 | - |
02 gen 2024 | 110,15 | 110,15 | 110,15 | 110,15 | 106,91 | - |
29 dic 2023 | 110,15 | 110,15 | 110,15 | 110,15 | 106,91 | - |
28 dic 2023 | 110,15 | 110,15 | 110,15 | 110,15 | 106,91 | - |
27 dic 2023 | 110,15 | 110,15 | 110,15 | 110,15 | 106,91 | - |
22 dic 2023 | 109,65 | 110,50 | 109,65 | 110,15 | 106,91 | 60 |
*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...