Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 103,38 | 103,46 | 103,37 | 103,44 | 103,44 | 3.699 |
07 mag 2024 | 103,41 | 103,41 | 103,35 | 103,36 | 103,36 | 8.694 |
06 mag 2024 | 103,50 | 103,50 | 103,32 | 103,39 | 103,39 | 6.239 |
03 mag 2024 | 103,36 | 103,41 | 103,32 | 103,38 | 103,38 | 5.720 |
02 mag 2024 | 103,41 | 103,41 | 103,29 | 103,36 | 103,36 | 11.620 |
30 apr 2024 | 103,43 | 103,43 | 103,29 | 103,33 | 103,33 | 13.432 |
29 apr 2024 | 103,32 | 103,34 | 103,27 | 103,31 | 103,31 | 6.216 |
26 apr 2024 | 103,24 | 103,31 | 103,24 | 103,29 | 103,29 | 3.827 |
25 apr 2024 | 103,25 | 103,35 | 103,25 | 103,31 | 103,31 | 12.511 |
24 apr 2024 | 103,38 | 103,38 | 103,26 | 103,29 | 103,29 | 43.872 |
23 apr 2024 | 103,28 | 103,50 | 103,21 | 103,29 | 103,29 | 12.086 |
22 apr 2024 | 103,20 | 103,29 | 103,19 | 103,25 | 103,25 | 35.737 |
19 apr 2024 | 103,21 | 103,24 | 103,16 | 103,22 | 103,22 | 18.247 |
18 apr 2024 | 103,32 | 103,32 | 103,17 | 103,21 | 103,21 | 3.811 |
17 apr 2024 | 103,14 | 103,24 | 103,14 | 103,18 | 103,18 | 8.017 |
16 apr 2024 | 103,22 | 103,22 | 103,13 | 103,17 | 103,17 | 8.918 |
15 apr 2024 | 103,16 | 103,18 | 103,12 | 103,18 | 103,18 | 5.394 |
12 apr 2024 | 103,10 | 103,15 | 103,10 | 103,15 | 103,15 | 6.150 |
11 apr 2024 | 103,12 | 103,16 | 103,09 | 103,14 | 103,14 | 4.669 |
10 apr 2024 | 103,05 | 103,16 | 103,05 | 103,11 | 103,11 | 7.483 |
09 apr 2024 | 103,08 | 103,13 | 103,08 | 103,12 | 103,12 | 7.983 |
08 apr 2024 | 103,10 | 103,10 | 103,05 | 103,06 | 103,06 | 3.603 |
05 apr 2024 | 103,03 | 103,10 | 103,01 | 103,07 | 103,07 | 17.411 |
04 apr 2024 | 103,00 | 103,07 | 103,00 | 103,03 | 103,03 | 32.463 |
03 apr 2024 | 103,14 | 103,14 | 102,99 | 103,04 | 103,04 | 33.952 |
02 apr 2024 | 103,10 | 103,10 | 103,04 | 103,04 | 103,04 | 4.543 |
28 mar 2024 | 103,07 | 103,07 | 102,98 | 103,01 | 103,01 | 6.145 |
27 mar 2024 | 102,94 | 103,03 | 102,94 | 103,00 | 103,00 | 7.311 |
26 mar 2024 | 102,96 | 102,99 | 102,94 | 102,96 | 102,96 | 2.252 |
25 mar 2024 | 102,95 | 102,99 | 102,94 | 102,96 | 102,96 | 6.886 |
22 mar 2024 | 102,96 | 102,96 | 102,90 | 102,91 | 102,91 | 11.324 |
21 mar 2024 | 102,86 | 102,96 | 102,86 | 102,91 | 102,91 | 12.045 |
20 mar 2024 | 102,85 | 102,90 | 102,85 | 102,88 | 102,88 | 7.291 |
19 mar 2024 | 102,86 | 102,86 | 102,82 | 102,83 | 102,83 | 5.656 |
18 mar 2024 | 102,83 | 102,84 | 102,79 | 102,82 | 102,82 | 9.144 |
15 mar 2024 | 102,83 | 102,85 | 102,78 | 102,83 | 102,83 | 157.719 |
14 mar 2024 | 102,82 | 102,87 | 102,82 | 102,82 | 102,82 | 6.220 |
13 mar 2024 | 102,83 | 102,84 | 102,80 | 102,82 | 102,82 | 4.215 |
12 mar 2024 | 102,82 | 102,86 | 102,82 | 102,83 | 102,83 | 5.466 |
11 mar 2024 | 102,91 | 102,91 | 102,78 | 102,80 | 102,80 | 3.987 |
08 mar 2024 | 102,74 | 102,79 | 102,74 | 102,78 | 102,78 | 7.563 |
07 mar 2024 | 102,79 | 102,79 | 102,72 | 102,75 | 102,75 | 1.337 |
06 mar 2024 | 102,78 | 102,78 | 102,69 | 102,71 | 102,71 | 2.525 |
05 mar 2024 | 102,67 | 102,76 | 102,67 | 102,69 | 102,69 | 16.843 |
04 mar 2024 | 102,65 | 102,72 | 102,65 | 102,67 | 102,67 | 14.624 |
01 mar 2024 | 102,69 | 102,69 | 102,65 | 102,67 | 102,67 | 11.182 |
29 feb 2024 | 102,65 | 102,71 | 102,40 | 102,67 | 102,67 | 10.579 |
28 feb 2024 | 102,68 | 102,69 | 102,61 | 102,65 | 102,65 | 19.898 |
27 feb 2024 | 102,64 | 102,67 | 102,64 | 102,67 | 102,67 | 2.378 |
26 feb 2024 | 102,63 | 102,65 | 102,61 | 102,65 | 102,65 | 4.771 |
23 feb 2024 | 102,58 | 102,64 | 102,58 | 102,63 | 102,63 | 8.279 |
22 feb 2024 | 102,60 | 102,82 | 102,58 | 102,61 | 102,61 | 1.729 |
21 feb 2024 | 102,56 | 102,62 | 102,56 | 102,60 | 102,60 | 4.384 |
20 feb 2024 | 102,57 | 102,59 | 102,54 | 102,58 | 102,58 | 9.101 |
19 feb 2024 | 102,57 | 102,57 | 102,53 | 102,57 | 102,57 | 3.960 |
16 feb 2024 | 102,53 | 102,58 | 102,48 | 102,53 | 102,53 | 2.841 |
15 feb 2024 | 102,52 | 102,59 | 102,52 | 102,54 | 102,54 | 13.254 |
14 feb 2024 | 102,46 | 102,54 | 102,46 | 102,49 | 102,49 | 12.010 |
13 feb 2024 | 102,47 | 102,51 | 102,42 | 102,49 | 102,49 | 7.970 |
12 feb 2024 | 102,45 | 102,50 | 102,43 | 102,46 | 102,46 | 12.482 |
09 feb 2024 | 102,46 | 102,50 | 102,44 | 102,48 | 102,48 | 4.128 |
08 feb 2024 | 102,49 | 102,52 | 102,45 | 102,50 | 102,50 | 17.628 |
07 feb 2024 | 102,46 | 102,50 | 102,43 | 102,46 | 102,46 | 16.542 |
06 feb 2024 | 102,40 | 102,44 | 102,40 | 102,43 | 102,43 | 4.305 |
05 feb 2024 | 102,44 | 102,44 | 102,31 | 102,40 | 102,40 | 4.144 |
02 feb 2024 | 102,47 | 102,47 | 102,35 | 102,39 | 102,39 | 5.376 |
01 feb 2024 | 102,43 | 102,46 | 102,42 | 102,45 | 102,45 | 3.241 |
31 gen 2024 | 102,39 | 102,43 | 102,38 | 102,40 | 102,40 | 6.825 |
30 gen 2024 | 102,42 | 102,43 | 102,39 | 102,43 | 102,43 | 2.778 |
29 gen 2024 | 102,38 | 102,39 | 102,35 | 102,35 | 102,35 | 19.471 |
26 gen 2024 | 102,35 | 102,39 | 102,30 | 102,36 | 102,36 | 24.137 |
25 gen 2024 | 102,29 | 102,33 | 102,29 | 102,29 | 102,29 | 5.494 |
24 gen 2024 | 102,33 | 102,33 | 102,29 | 102,31 | 102,31 | 7.425 |
23 gen 2024 | 102,28 | 102,32 | 102,28 | 102,32 | 102,32 | 5.357 |
22 gen 2024 | 102,22 | 102,27 | 102,22 | 102,27 | 102,27 | 5.515 |
19 gen 2024 | 102,24 | 102,25 | 102,19 | 102,19 | 102,19 | 10.770 |
18 gen 2024 | 102,23 | 102,28 | 102,21 | 102,21 | 102,21 | 5.222 |
17 gen 2024 | 102,25 | 102,26 | 102,19 | 102,24 | 102,24 | 14.600 |
16 gen 2024 | 102,23 | 102,24 | 101,99 | 102,22 | 102,22 | 1.346 |
15 gen 2024 | 102,19 | 102,23 | 102,18 | 102,21 | 102,21 | 2.826 |
12 gen 2024 | 102,17 | 102,19 | 102,13 | 102,17 | 102,17 | 2.180 |
11 gen 2024 | 102,17 | 102,18 | 102,11 | 102,14 | 102,14 | 2.975 |
10 gen 2024 | 102,13 | 102,15 | 102,11 | 102,11 | 102,11 | 4.163 |
09 gen 2024 | 102,15 | 102,18 | 102,14 | 102,15 | 102,15 | 1.351 |
08 gen 2024 | 102,10 | 102,13 | 102,07 | 102,13 | 102,13 | 4.487 |
05 gen 2024 | 102,13 | 102,14 | 101,89 | 102,14 | 102,14 | 13.356 |
04 gen 2024 | 102,09 | 102,16 | 102,09 | 102,11 | 102,11 | 4.375 |
03 gen 2024 | 102,10 | 102,14 | 102,09 | 102,10 | 102,10 | 5.720 |
02 gen 2024 | 102,21 | 102,21 | 102,06 | 102,07 | 102,07 | 2.686 |
29 dic 2023 | 102,07 | 102,11 | 102,07 | 102,09 | 102,09 | 3.432 |
28 dic 2023 | 102,08 | 102,11 | 102,04 | 102,04 | 102,04 | 3.009 |
27 dic 2023 | 102,02 | 102,02 | 101,98 | 101,99 | 101,99 | 2.566 |
22 dic 2023 | 102,04 | 102,21 | 101,96 | 101,96 | 101,96 | 20.899 |
21 dic 2023 | 102,04 | 102,04 | 101,99 | 102,04 | 102,04 | 11.336 |
20 dic 2023 | 101,94 | 102,00 | 101,94 | 101,97 | 101,97 | 9.714 |
19 dic 2023 | 101,99 | 102,01 | 101,92 | 101,95 | 101,95 | 14.836 |
18 dic 2023 | 101,94 | 101,96 | 101,91 | 101,96 | 101,96 | 6.232 |
15 dic 2023 | 101,81 | 101,93 | 101,81 | 101,90 | 101,90 | 5.782 |
14 dic 2023 | 101,88 | 101,97 | 101,88 | 101,92 | 101,92 | 9.182 |
13 dic 2023 | 101,83 | 101,88 | 101,82 | 101,82 | 101,82 | 4.711 |
*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...