Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 111,32 | 111,35 | 111,07 | 111,22 | 111,22 | 3.581 |
31 mag 2024 | 110,00 | 110,52 | 109,45 | 109,45 | 109,45 | 21.085 |
30 mag 2024 | 110,16 | 110,52 | 110,14 | 110,42 | 110,42 | 11.235 |
29 mag 2024 | 111,21 | 111,22 | 110,71 | 110,86 | 110,86 | 3.313 |
28 mag 2024 | 111,74 | 111,91 | 111,41 | 111,54 | 111,54 | 31.614 |
27 mag 2024 | 111,53 | 111,64 | 111,39 | 111,62 | 111,62 | 28.824 |
24 mag 2024 | 110,88 | 111,59 | 110,78 | 111,56 | 111,56 | 14.060 |
23 mag 2024 | 112,17 | 112,44 | 111,43 | 111,77 | 111,77 | 3.140 |
22 mag 2024 | 111,82 | 111,87 | 111,69 | 111,79 | 111,79 | 5.116 |
21 mag 2024 | 111,66 | 111,76 | 111,50 | 111,65 | 111,65 | 15.401 |
20 mag 2024 | 111,66 | 111,92 | 111,54 | 111,92 | 111,92 | 19.369 |
17 mag 2024 | 111,47 | 111,49 | 111,24 | 111,30 | 111,30 | 14.383 |
16 mag 2024 | 111,76 | 111,93 | 111,58 | 111,89 | 111,89 | 9.595 |
15 mag 2024 | 110,34 | 111,29 | 110,28 | 111,29 | 111,29 | 12.653 |
14 mag 2024 | 109,78 | 110,01 | 109,70 | 109,99 | 109,99 | 5.467 |
13 mag 2024 | 109,93 | 110,20 | 109,77 | 109,77 | 109,77 | 13.338 |
10 mag 2024 | 109,85 | 110,10 | 109,67 | 109,75 | 109,75 | 15.968 |
09 mag 2024 | 108,97 | 109,50 | 108,77 | 109,45 | 109,45 | 5.402 |
08 mag 2024 | 109,08 | 109,15 | 108,63 | 108,99 | 108,99 | 13.400 |
07 mag 2024 | 108,98 | 109,29 | 108,85 | 109,22 | 109,22 | 9.693 |
06 mag 2024 | 108,01 | 108,53 | 107,95 | 108,39 | 108,39 | 18.268 |
03 mag 2024 | 106,75 | 107,87 | 106,71 | 107,58 | 107,58 | 4.675 |
02 mag 2024 | 106,05 | 106,45 | 105,46 | 105,81 | 105,81 | 83.595 |
30 apr 2024 | 107,60 | 107,60 | 106,88 | 106,88 | 106,88 | 6.626 |
29 apr 2024 | 107,55 | 107,73 | 107,40 | 107,40 | 107,40 | 18.285 |
26 apr 2024 | 107,13 | 107,50 | 106,89 | 107,17 | 107,17 | 9.913 |
25 apr 2024 | 106,12 | 106,24 | 105,00 | 105,35 | 105,35 | 5.250 |
24 apr 2024 | 107,00 | 107,02 | 106,44 | 106,49 | 106,49 | 20.113 |
23 apr 2024 | 105,49 | 106,65 | 105,47 | 106,56 | 106,56 | 9.782 |
22 apr 2024 | 104,97 | 105,15 | 104,54 | 104,77 | 104,77 | 25.176 |
19 apr 2024 | 104,84 | 105,45 | 104,78 | 105,00 | 105,00 | 20.429 |
18 apr 2024 | 106,08 | 106,38 | 105,48 | 106,23 | 106,23 | 34.581 |
17 apr 2024 | 106,18 | 106,87 | 105,71 | 105,71 | 105,71 | 14.181 |
16 apr 2024 | 106,29 | 106,85 | 106,06 | 106,36 | 106,36 | 40.166 |
15 apr 2024 | 108,38 | 108,78 | 107,84 | 108,05 | 108,05 | 61.301 |
12 apr 2024 | 109,54 | 109,55 | 108,10 | 108,43 | 108,43 | 109.257 |
11 apr 2024 | 108,59 | 108,95 | 108,00 | 108,45 | 108,45 | 14.798 |
10 apr 2024 | 109,76 | 109,94 | 108,05 | 108,51 | 108,51 | 22.598 |
09 apr 2024 | 109,63 | 109,99 | 108,69 | 109,00 | 109,00 | 14.781 |
08 apr 2024 | 109,43 | 109,89 | 109,22 | 109,67 | 109,67 | 6.395 |
05 apr 2024 | 108,64 | 109,39 | 107,54 | 109,39 | 109,39 | 23.852 |
04 apr 2024 | 110,08 | 110,63 | 110,05 | 110,42 | 110,42 | 13.655 |
03 apr 2024 | 109,48 | 110,09 | 109,33 | 110,07 | 110,07 | 21.928 |
02 apr 2024 | 110,31 | 110,43 | 109,20 | 109,45 | 109,45 | 18.808 |
28 mar 2024 | 110,52 | 110,69 | 110,41 | 110,50 | 110,50 | 25.022 |
27 mar 2024 | 110,02 | 110,26 | 109,80 | 109,93 | 109,93 | 8.419 |
26 mar 2024 | 110,16 | 110,39 | 110,01 | 110,01 | 110,01 | 30.737 |
25 mar 2024 | 110,17 | 110,22 | 109,80 | 109,97 | 109,97 | 8.126 |
22 mar 2024 | 110,42 | 110,57 | 110,15 | 110,19 | 110,19 | 13.304 |
21 mar 2024 | 110,60 | 110,81 | 110,37 | 110,70 | 110,70 | 16.701 |
20 mar 2024 | 108,95 | 109,20 | 108,90 | 109,04 | 109,04 | 5.952 |
19 mar 2024 | 108,43 | 108,71 | 107,95 | 108,71 | 108,71 | 13.034 |
18 mar 2024 | 108,10 | 108,95 | 108,04 | 108,70 | 108,70 | 9.510 |
15 mar 2024 | 108,50 | 108,79 | 107,60 | 107,60 | 107,60 | 22.321 |
14 mar 2024 | 109,08 | 109,21 | 108,34 | 108,50 | 108,50 | 57.141 |
13 mar 2024 | 108,99 | 109,07 | 108,74 | 108,85 | 108,85 | 11.484 |
12 mar 2024 | 108,25 | 108,89 | 107,58 | 108,55 | 108,55 | 34.302 |
11 mar 2024 | 107,71 | 107,84 | 107,24 | 107,75 | 107,75 | 119.167 |
08 mar 2024 | 108,68 | 109,22 | 108,22 | 108,51 | 108,51 | 43.095 |
07 mar 2024 | 107,19 | 108,58 | 107,17 | 108,42 | 108,42 | 8.470 |
06 mar 2024 | 107,17 | 107,86 | 107,15 | 107,74 | 107,74 | 12.173 |
05 mar 2024 | 107,86 | 107,87 | 107,08 | 107,20 | 107,20 | 11.361 |
04 mar 2024 | 108,13 | 108,19 | 107,92 | 108,09 | 108,09 | 15.576 |
01 mar 2024 | 107,49 | 107,87 | 107,01 | 107,71 | 107,71 | 27.945 |
29 feb 2024 | 106,73 | 107,35 | 106,46 | 106,89 | 106,89 | 21.845 |
28 feb 2024 | 106,84 | 106,98 | 106,45 | 106,85 | 106,85 | 14.773 |
27 feb 2024 | 106,83 | 106,96 | 106,67 | 106,67 | 106,67 | 52.873 |
26 feb 2024 | 107,02 | 107,34 | 106,99 | 107,06 | 107,06 | 13.543 |
23 feb 2024 | 107,19 | 107,60 | 107,00 | 107,28 | 107,28 | 12.126 |
22 feb 2024 | 106,01 | 106,73 | 106,01 | 106,71 | 106,71 | 22.856 |
21 feb 2024 | 104,72 | 104,72 | 104,48 | 104,67 | 104,67 | 10.457 |
20 feb 2024 | 105,26 | 105,26 | 104,56 | 104,74 | 104,74 | 26.510 |
19 feb 2024 | 105,51 | 105,61 | 105,40 | 105,54 | 105,54 | 16.549 |
16 feb 2024 | 106,05 | 106,24 | 105,39 | 105,91 | 105,91 | 11.912 |
15 feb 2024 | 105,57 | 105,65 | 105,41 | 105,48 | 105,48 | 65.046 |
14 feb 2024 | 104,52 | 105,14 | 104,52 | 104,73 | 104,73 | 23.786 |
13 feb 2024 | 105,77 | 105,77 | 104,18 | 104,65 | 104,65 | 16.173 |
12 feb 2024 | 105,85 | 106,27 | 105,78 | 106,27 | 106,27 | 10.169 |
09 feb 2024 | 105,32 | 105,63 | 105,30 | 105,47 | 105,47 | 13.805 |
08 feb 2024 | 105,20 | 105,22 | 105,00 | 105,14 | 105,14 | 15.668 |
07 feb 2024 | 104,34 | 105,14 | 104,24 | 105,01 | 105,01 | 5.665 |
06 feb 2024 | 104,26 | 104,38 | 103,90 | 104,20 | 104,20 | 44.097 |
05 feb 2024 | 104,21 | 104,34 | 103,55 | 103,85 | 103,85 | 27.005 |
02 feb 2024 | 103,87 | 104,14 | 103,29 | 104,14 | 104,14 | 30.443 |
01 feb 2024 | 102,38 | 102,71 | 102,20 | 102,44 | 102,44 | 56.093 |
31 gen 2024 | 103,41 | 103,52 | 102,78 | 102,83 | 102,83 | 28.192 |
30 gen 2024 | 103,71 | 103,84 | 103,56 | 103,84 | 103,84 | 39.954 |
29 gen 2024 | 103,02 | 103,18 | 102,93 | 103,13 | 103,13 | 8.644 |
26 gen 2024 | 102,71 | 103,38 | 102,70 | 103,33 | 103,33 | 46.164 |
25 gen 2024 | 102,64 | 103,19 | 102,56 | 103,11 | 103,11 | 26.024 |
24 gen 2024 | 102,87 | 103,23 | 102,82 | 103,16 | 103,16 | 30.389 |
23 gen 2024 | 102,29 | 102,34 | 102,08 | 102,08 | 102,08 | 9.439 |
22 gen 2024 | 102,13 | 102,53 | 102,08 | 102,30 | 102,30 | 39.732 |
19 gen 2024 | 100,90 | 101,33 | 100,79 | 101,17 | 101,17 | 108.402 |
18 gen 2024 | 99,90 | 100,41 | 99,86 | 100,40 | 100,40 | 19.239 |
17 gen 2024 | 99,94 | 100,06 | 99,58 | 99,93 | 99,93 | 16.953 |
16 gen 2024 | 100,18 | 100,64 | 100,10 | 100,62 | 100,62 | 16.400 |
15 gen 2024 | 100,61 | 100,69 | 100,57 | 100,68 | 100,68 | 6.387 |
12 gen 2024 | 100,48 | 101,16 | 100,26 | 100,78 | 100,78 | 16.892 |
11 gen 2024 | 101,04 | 101,15 | 99,90 | 99,90 | 99,90 | 11.128 |
*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...