Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 0,00 | 0,00 | 0,00 | 105,86 | 105,86 | - |
24 giu 2024 | 105,78 | 105,84 | 105,78 | 105,82 | 105,82 | 912 |
21 giu 2024 | 105,86 | 105,86 | 105,86 | 105,79 | 105,79 | 454 |
20 giu 2024 | 105,65 | 105,70 | 105,65 | 105,70 | 105,70 | 628 |
19 giu 2024 | 105,71 | 105,71 | 105,71 | 105,70 | 105,70 | - |
18 giu 2024 | 105,61 | 105,64 | 105,61 | 105,69 | 105,69 | 68 |
17 giu 2024 | 105,70 | 105,72 | 105,53 | 105,57 | 105,57 | 1.421 |
14 giu 2024 | 106,42 | 106,42 | 105,59 | 105,59 | 105,59 | 4.082 |
13 giu 2024 | 105,52 | 105,59 | 105,46 | 105,59 | 105,59 | 736 |
12 giu 2024 | 105,46 | 105,46 | 105,46 | 105,56 | 105,56 | 2 |
11 giu 2024 | 105,20 | 105,24 | 105,19 | 105,26 | 105,26 | 1.424 |
10 giu 2024 | 105,25 | 105,25 | 105,12 | 105,15 | 105,15 | 4.495 |
07 giu 2024 | 105,33 | 105,39 | 105,18 | 105,24 | 105,24 | 10.114 |
06 giu 2024 | 105,31 | 105,51 | 105,31 | 105,33 | 105,33 | 618 |
05 giu 2024 | 105,41 | 105,44 | 105,39 | 105,50 | 105,50 | 524 |
04 giu 2024 | 104,91 | 105,52 | 104,91 | 105,45 | 105,45 | 27.937 |
03 giu 2024 | 105,27 | 105,39 | 105,18 | 105,35 | 105,35 | 7.282 |
31 mag 2024 | 105,16 | 105,18 | 105,16 | 105,19 | 105,19 | 2.434 |
30 mag 2024 | 104,62 | 105,22 | 104,62 | 105,19 | 105,19 | 22.538 |
29 mag 2024 | 105,21 | 105,21 | 105,08 | 105,09 | 105,09 | 24.690 |
28 mag 2024 | 104,83 | 105,32 | 104,83 | 105,21 | 105,21 | 837 |
24 mag 2024 | 105,17 | 105,20 | 105,07 | 105,11 | 105,11 | 1.258 |
23 mag 2024 | 105,30 | 105,30 | 105,15 | 105,11 | 105,11 | 4.841 |
22 mag 2024 | 105,17 | 105,23 | 105,17 | 105,28 | 105,28 | 1.389 |
21 mag 2024 | 105,34 | 105,35 | 105,29 | 105,33 | 105,33 | 24.865 |
20 mag 2024 | 105,29 | 105,31 | 105,20 | 105,25 | 105,25 | 2.142 |
17 mag 2024 | 105,25 | 105,32 | 105,21 | 105,22 | 105,22 | 2.809 |
16 mag 2024 | 105,42 | 105,53 | 105,37 | 105,38 | 105,38 | 5.036 |
15 mag 2024 | 105,25 | 105,43 | 105,19 | 105,38 | 105,38 | 453.483 |
14 mag 2024 | 105,19 | 105,20 | 105,05 | 105,10 | 105,10 | 24.855 |
13 mag 2024 | 105,12 | 105,23 | 105,11 | 105,18 | 105,18 | 26.087 |
10 mag 2024 | 105,36 | 105,36 | 105,18 | 105,17 | 105,17 | 20.599 |
09 mag 2024 | 105,28 | 105,28 | 105,15 | 105,21 | 105,21 | 5.136 |
08 mag 2024 | 105,36 | 105,36 | 105,25 | 105,29 | 105,29 | 1.269 |
07 mag 2024 | 105,01 | 105,45 | 105,01 | 105,36 | 105,36 | 5.692 |
03 mag 2024 | 105,00 | 105,34 | 105,00 | 105,21 | 105,21 | 3.866 |
02 mag 2024 | 104,99 | 105,00 | 104,95 | 104,96 | 104,96 | 831 |
01 mag 2024 | 104,94 | 104,94 | 104,94 | 104,82 | 104,82 | 34 |
30 apr 2024 | 104,90 | 104,95 | 104,76 | 104,76 | 104,76 | 794 |
29 apr 2024 | 105,07 | 105,08 | 104,93 | 104,99 | 104,99 | 10.354 |
26 apr 2024 | 104,87 | 104,91 | 104,79 | 104,85 | 104,85 | 107.270 |
25 apr 2024 | 104,87 | 104,97 | 104,70 | 104,73 | 104,73 | 29.791 |
24 apr 2024 | 105,25 | 105,25 | 104,83 | 104,87 | 104,87 | 21.921 |
23 apr 2024 | 105,07 | 105,11 | 105,00 | 105,07 | 105,07 | 5.390 |
22 apr 2024 | 104,60 | 105,09 | 104,60 | 105,01 | 105,01 | 28.063 |
19 apr 2024 | 104,82 | 104,92 | 104,81 | 104,84 | 104,84 | 1.026 |
18 apr 2024 | 104,84 | 104,90 | 104,84 | 104,89 | 104,89 | 115 |
17 apr 2024 | 104,92 | 104,92 | 104,92 | 104,91 | 104,91 | 55 |
16 apr 2024 | 104,93 | 104,93 | 104,82 | 104,85 | 104,85 | 4.558 |
15 apr 2024 | 105,18 | 105,18 | 105,07 | 105,04 | 105,04 | 14.391 |
12 apr 2024 | 104,96 | 105,27 | 104,96 | 105,25 | 105,25 | 26.615 |
11 apr 2024 | 105,04 | 105,07 | 104,99 | 104,97 | 104,97 | 4.276 |
10 apr 2024 | 105,39 | 105,42 | 105,14 | 105,09 | 105,09 | 3.730 |
09 apr 2024 | 105,18 | 105,34 | 105,18 | 105,31 | 105,31 | 13.479 |
08 apr 2024 | 105,48 | 105,48 | 105,21 | 105,21 | 105,21 | 2.229 |
05 apr 2024 | 105,41 | 105,42 | 105,25 | 105,33 | 105,33 | 14.650 |
04 apr 2024 | 105,32 | 105,43 | 105,29 | 105,38 | 105,38 | 2.907 |
03 apr 2024 | 105,21 | 105,30 | 105,21 | 105,31 | 105,31 | 8.035 |
02 apr 2024 | 105,71 | 105,71 | 105,17 | 105,25 | 105,25 | 3.824 |
28 mar 2024 | 105,48 | 105,48 | 105,14 | 105,28 | 105,28 | 8.765 |
27 mar 2024 | 105,17 | 105,23 | 105,17 | 105,22 | 105,22 | 437 |
26 mar 2024 | 104,88 | 105,09 | 104,88 | 105,06 | 105,06 | 833 |
25 mar 2024 | 105,01 | 105,01 | 104,94 | 104,96 | 104,96 | 12.322 |
22 mar 2024 | 105,11 | 105,16 | 105,07 | 105,14 | 105,14 | 2.058 |
21 mar 2024 | 105,02 | 105,02 | 104,91 | 105,04 | 105,04 | 31.310 |
20 mar 2024 | 104,80 | 104,85 | 104,80 | 104,84 | 104,84 | 240 |
19 mar 2024 | 104,80 | 104,88 | 104,70 | 104,86 | 104,86 | 713 |
18 mar 2024 | 105,02 | 105,02 | 104,66 | 104,75 | 104,75 | 3.678 |
15 mar 2024 | 104,89 | 104,91 | 104,70 | 104,76 | 104,76 | 6.515 |
14 mar 2024 | 105,10 | 105,10 | 104,83 | 104,90 | 104,90 | 22.966 |
13 mar 2024 | 105,02 | 105,02 | 104,94 | 104,96 | 104,96 | 5.264 |
12 mar 2024 | 104,93 | 105,03 | 104,92 | 105,01 | 105,01 | 10.549 |
11 mar 2024 | 105,19 | 105,19 | 104,87 | 104,96 | 104,96 | 1.731 |
08 mar 2024 | 104,86 | 105,01 | 104,86 | 105,01 | 105,01 | 2.418 |
07 mar 2024 | 104,55 | 104,95 | 104,55 | 104,82 | 104,82 | 1.267 |
06 mar 2024 | 104,31 | 104,59 | 104,31 | 104,57 | 104,57 | 1.645 |
05 mar 2024 | 104,46 | 104,65 | 104,46 | 104,60 | 104,60 | 1.065 |
04 mar 2024 | 104,47 | 104,71 | 104,41 | 104,45 | 104,45 | 11.055 |
01 mar 2024 | 104,30 | 104,50 | 104,30 | 104,44 | 104,44 | 290.531 |
29 feb 2024 | 104,24 | 104,39 | 104,10 | 104,36 | 104,36 | 11.370 |
28 feb 2024 | 104,33 | 104,34 | 104,33 | 104,27 | 104,27 | - |
27 feb 2024 | 104,39 | 104,42 | 104,30 | 104,33 | 104,33 | 5.416 |
26 feb 2024 | 104,44 | 104,44 | 104,41 | 104,36 | 104,36 | 1.471 |
23 feb 2024 | 104,52 | 104,52 | 104,52 | 104,52 | 104,52 | - |
22 feb 2024 | 104,29 | 104,40 | 104,29 | 104,38 | 104,38 | 7.224 |
21 feb 2024 | 104,36 | 104,51 | 104,33 | 104,33 | 104,33 | 9.759 |
20 feb 2024 | 104,47 | 104,52 | 104,44 | 104,49 | 104,49 | 2.813 |
19 feb 2024 | 104,34 | 104,40 | 104,33 | 104,38 | 104,38 | 15.153 |
16 feb 2024 | 104,38 | 104,47 | 104,20 | 104,33 | 104,33 | 38.052 |
15 feb 2024 | 104,58 | 104,58 | 104,50 | 104,47 | 104,47 | 1.401 |
14 feb 2024 | 104,38 | 104,41 | 104,35 | 104,40 | 104,40 | 67 |
13 feb 2024 | 104,46 | 104,48 | 104,25 | 104,25 | 104,25 | 2.594 |
12 feb 2024 | 104,52 | 104,52 | 104,41 | 104,42 | 104,42 | 4.388 |
09 feb 2024 | 104,37 | 104,45 | 104,33 | 104,36 | 104,36 | 7.180 |
08 feb 2024 | 104,56 | 104,57 | 104,37 | 104,37 | 104,37 | 22.418 |
07 feb 2024 | 104,47 | 104,58 | 104,43 | 104,53 | 104,53 | 4.937 |
06 feb 2024 | 104,56 | 104,58 | 104,47 | 104,57 | 104,57 | 10.820 |
05 feb 2024 | 104,54 | 104,55 | 104,49 | 104,47 | 104,47 | 792 |
02 feb 2024 | 104,81 | 104,86 | 104,66 | 104,70 | 104,70 | 3.188 |
01 feb 2024 | 104,88 | 104,93 | 104,88 | 104,91 | 104,91 | 2.219 |
*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...