Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 115,24 | 115,24 | 115,24 | 115,24 | 115,24 | - |
13 giu 2024 | 114,75 | 114,75 | 114,75 | 114,75 | 114,75 | - |
12 giu 2024 | 114,71 | 114,71 | 114,71 | 114,71 | 114,71 | - |
11 giu 2024 | 113,02 | 113,02 | 113,02 | 113,02 | 113,02 | - |
10 giu 2024 | 112,27 | 112,27 | 112,27 | 112,27 | 112,27 | - |
07 giu 2024 | 111,25 | 111,25 | 111,25 | 111,25 | 111,25 | - |
06 giu 2024 | 111,40 | 111,40 | 111,40 | 111,40 | 111,40 | - |
05 giu 2024 | 111,46 | 111,46 | 111,46 | 111,46 | 111,46 | - |
04 giu 2024 | 108,77 | 108,77 | 108,77 | 108,77 | 108,77 | - |
03 giu 2024 | 108,43 | 108,43 | 108,43 | 108,43 | 108,43 | - |
31 mag 2024 | 107,80 | 107,80 | 107,80 | 107,80 | 107,80 | - |
30 mag 2024 | 107,93 | 107,93 | 107,93 | 107,93 | 107,93 | - |
29 mag 2024 | 109,91 | 109,91 | 109,91 | 109,91 | 109,91 | - |
28 mag 2024 | 110,33 | 110,33 | 110,33 | 110,33 | 110,33 | - |
24 mag 2024 | 109,45 | 109,45 | 109,45 | 109,45 | 109,45 | - |
23 mag 2024 | 108,33 | 108,33 | 108,33 | 108,33 | 108,33 | - |
22 mag 2024 | 108,06 | 108,06 | 108,06 | 108,06 | 108,06 | - |
21 mag 2024 | 108,35 | 108,35 | 108,35 | 108,35 | 108,35 | - |
20 mag 2024 | 107,88 | 107,88 | 107,88 | 107,88 | 107,88 | - |
17 mag 2024 | 107,02 | 107,02 | 107,02 | 107,02 | 107,02 | - |
16 mag 2024 | 106,89 | 106,89 | 106,89 | 106,89 | 106,89 | - |
15 mag 2024 | 107,62 | 107,62 | 107,62 | 107,62 | 107,62 | - |
14 mag 2024 | 105,63 | 105,63 | 105,63 | 105,63 | 105,63 | - |
13 mag 2024 | 105,12 | 105,12 | 105,12 | 105,12 | 105,12 | - |
10 mag 2024 | 105,54 | 105,54 | 105,54 | 105,54 | 105,54 | - |
09 mag 2024 | 105,52 | 105,52 | 105,52 | 105,52 | 105,52 | - |
08 mag 2024 | 105,15 | 105,15 | 105,15 | 105,15 | 105,15 | - |
07 mag 2024 | 105,29 | 105,29 | 105,29 | 105,29 | 105,29 | - |
06 mag 2024 | 105,22 | 105,22 | 105,22 | 105,22 | 105,22 | - |
03 mag 2024 | 103,30 | 103,30 | 103,30 | 103,30 | 103,30 | - |
02 mag 2024 | 101,54 | 101,54 | 101,54 | 101,54 | 101,54 | - |
01 mag 2024 | 100,18 | 100,18 | 100,18 | 100,18 | 100,18 | - |
30 apr 2024 | 100,34 | 100,34 | 100,34 | 100,34 | 100,34 | - |
29 apr 2024 | 102,09 | 102,09 | 102,09 | 102,09 | 102,09 | - |
26 apr 2024 | 102,53 | 102,53 | 102,53 | 102,53 | 102,53 | - |
25 apr 2024 | 100,06 | 100,06 | 100,06 | 100,06 | 100,06 | - |
24 apr 2024 | 100,90 | 100,90 | 100,90 | 100,90 | 100,90 | - |
23 apr 2024 | 101,55 | 101,55 | 101,55 | 101,55 | 101,55 | - |
22 apr 2024 | 99,50 | 99,50 | 99,50 | 99,50 | 99,50 | - |
19 apr 2024 | 98,43 | 98,43 | 98,43 | 98,43 | 98,43 | - |
18 apr 2024 | 101,37 | 101,37 | 101,37 | 101,37 | 101,37 | - |
17 apr 2024 | 101,98 | 101,98 | 101,98 | 101,98 | 101,98 | - |
16 apr 2024 | 103,15 | 103,15 | 103,15 | 103,15 | 103,15 | - |
15 apr 2024 | 102,81 | 102,81 | 102,81 | 102,81 | 102,81 | - |
12 apr 2024 | 106,14 | 106,14 | 106,14 | 106,14 | 106,14 | - |
11 apr 2024 | 106,14 | 106,14 | 106,14 | 106,14 | 106,14 | - |
10 apr 2024 | 104,68 | 104,68 | 104,68 | 104,68 | 104,68 | - |
09 apr 2024 | 104,87 | 104,87 | 104,87 | 104,87 | 104,87 | - |
08 apr 2024 | 105,25 | 105,25 | 105,25 | 105,25 | 105,25 | - |
05 apr 2024 | 105,43 | 105,43 | 105,43 | 105,43 | 105,43 | - |
04 apr 2024 | 103,30 | 103,30 | 103,30 | 103,30 | 103,30 | - |
03 apr 2024 | 104,78 | 104,78 | 104,78 | 104,78 | 104,78 | - |
02 apr 2024 | 104,21 | 104,21 | 104,21 | 104,21 | 104,21 | - |
01 apr 2024 | 104,74 | 104,74 | 104,74 | 104,74 | 104,74 | - |
28 mar 2024 | 104,49 | 104,49 | 104,49 | 104,49 | 104,49 | - |
27 mar 2024 | 104,71 | 104,71 | 104,71 | 104,71 | 104,71 | - |
26 mar 2024 | 104,96 | 104,96 | 104,96 | 104,96 | 104,96 | - |
25 mar 2024 | 105,36 | 105,36 | 105,36 | 105,36 | 105,36 | - |
22 mar 2024 | 105,83 | 105,83 | 105,83 | 105,83 | 105,83 | - |
21 mar 2024 | 105,54 | 105,54 | 105,54 | 105,54 | 105,54 | - |
20 mar 2024 | 105,27 | 105,27 | 105,27 | 105,27 | 105,27 | - |
19 mar 2024 | 104,15 | 104,15 | 104,15 | 104,15 | 104,15 | - |
18 mar 2024 | 103,34 | 103,34 | 103,34 | 103,34 | 103,34 | - |
15 mar 2024 | 102,29 | 102,29 | 102,29 | 102,29 | 102,29 | - |
14 mar 2024 | 103,84 | 103,84 | 103,84 | 103,84 | 103,84 | - |
13 mar 2024 | 103,48 | 103,48 | 103,48 | 103,48 | 103,48 | - |
12 mar 2024 | 103,81 | 103,81 | 103,81 | 103,81 | 103,81 | - |
11 mar 2024 | 101,42 | 101,42 | 101,42 | 101,42 | 101,42 | - |
08 mar 2024 | 102,43 | 102,43 | 102,43 | 102,43 | 102,43 | - |
07 mar 2024 | 103,87 | 103,87 | 103,87 | 103,87 | 103,87 | - |
06 mar 2024 | 102,19 | 102,19 | 102,19 | 102,19 | 102,19 | - |
05 mar 2024 | 101,49 | 101,49 | 101,49 | 101,49 | 101,49 | - |
04 mar 2024 | 103,32 | 103,32 | 103,32 | 103,32 | 103,32 | - |
01 mar 2024 | 103,47 | 103,47 | 103,47 | 103,47 | 103,47 | - |
29 feb 2024 | 102,35 | 102,35 | 102,35 | 102,35 | 102,35 | - |
28 feb 2024 | 101,59 | 101,59 | 101,59 | 101,59 | 101,59 | - |
27 feb 2024 | 102,08 | 102,08 | 102,08 | 102,08 | 102,08 | - |
26 feb 2024 | 102,16 | 102,16 | 102,16 | 102,16 | 102,16 | - |
23 feb 2024 | 102,46 | 102,46 | 102,46 | 102,46 | 102,46 | - |
22 feb 2024 | 102,61 | 102,61 | 102,61 | 102,61 | 102,61 | - |
21 feb 2024 | 99,16 | 99,16 | 99,16 | 99,16 | 99,16 | - |
20 feb 2024 | 99,74 | 99,74 | 99,74 | 99,74 | 99,74 | - |
16 feb 2024 | 100,89 | 100,89 | 100,89 | 100,89 | 100,89 | - |
15 feb 2024 | 101,57 | 101,57 | 101,57 | 101,57 | 101,57 | - |
14 feb 2024 | 101,74 | 101,74 | 101,74 | 101,74 | 101,74 | - |
13 feb 2024 | 100,39 | 100,39 | 100,39 | 100,39 | 100,39 | - |
12 feb 2024 | 101,63 | 101,63 | 101,63 | 101,63 | 101,63 | - |
09 feb 2024 | 102,53 | 102,53 | 102,53 | 102,53 | 102,53 | - |
08 feb 2024 | 101,24 | 101,24 | 101,24 | 101,24 | 101,24 | - |
07 feb 2024 | 101,24 | 101,24 | 101,24 | 101,24 | 101,24 | - |
06 feb 2024 | 99,57 | 99,57 | 99,57 | 99,57 | 99,57 | - |
05 feb 2024 | 99,77 | 99,77 | 99,77 | 99,77 | 99,77 | - |
02 feb 2024 | 99,61 | 99,61 | 99,61 | 99,61 | 99,61 | - |
01 feb 2024 | 97,12 | 97,12 | 97,12 | 97,12 | 97,12 | - |
31 gen 2024 | 95,59 | 95,59 | 95,59 | 95,59 | 95,59 | - |
30 gen 2024 | 97,56 | 97,56 | 97,56 | 97,56 | 97,56 | - |
29 gen 2024 | 97,88 | 97,88 | 97,88 | 97,88 | 97,88 | - |
26 gen 2024 | 96,56 | 96,56 | 96,56 | 96,56 | 96,56 | - |
25 gen 2024 | 96,49 | 96,49 | 96,49 | 96,49 | 96,49 | - |
24 gen 2024 | 96,23 | 96,23 | 96,23 | 96,23 | 96,23 | - |
*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...