Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 111,63 | 111,63 | 111,63 | 111,63 | 111,63 | - |
02 mag 2024 | 110,90 | 110,90 | 110,90 | 110,90 | 110,90 | - |
01 mag 2024 | 110,20 | 110,20 | 110,20 | 110,20 | 110,20 | - |
30 apr 2024 | 110,63 | 110,63 | 110,63 | 110,63 | 110,63 | - |
29 apr 2024 | 111,07 | 111,07 | 111,07 | 111,07 | 111,07 | - |
26 apr 2024 | 111,30 | 111,30 | 111,30 | 111,30 | 111,30 | - |
25 apr 2024 | 110,40 | 110,40 | 110,40 | 110,40 | 110,40 | - |
24 apr 2024 | 111,18 | 111,18 | 111,18 | 111,18 | 111,18 | - |
23 apr 2024 | 111,88 | 111,88 | 111,88 | 111,88 | 111,88 | - |
22 apr 2024 | 111,33 | 111,33 | 111,33 | 111,33 | 111,33 | - |
19 apr 2024 | 109,61 | 109,61 | 109,61 | 109,61 | 109,61 | - |
18 apr 2024 | 108,77 | 108,77 | 108,77 | 108,77 | 108,77 | - |
17 apr 2024 | 108,36 | 108,36 | 108,36 | 108,36 | 108,36 | - |
16 apr 2024 | 108,21 | 108,21 | 108,21 | 108,21 | 108,21 | - |
15 apr 2024 | 109,15 | 109,15 | 109,15 | 109,15 | 109,15 | - |
12 apr 2024 | 109,39 | 109,39 | 109,39 | 109,39 | 109,39 | - |
11 apr 2024 | 109,00 | 109,00 | 109,00 | 109,00 | 109,00 | - |
10 apr 2024 | 109,13 | 109,13 | 109,13 | 109,13 | 109,13 | - |
09 apr 2024 | 109,02 | 109,02 | 109,02 | 109,02 | 109,02 | - |
08 apr 2024 | 109,69 | 109,69 | 109,69 | 109,69 | 109,69 | - |
05 apr 2024 | 109,61 | 109,61 | 109,61 | 109,61 | 109,61 | - |
04 apr 2024 | 110,37 | 110,37 | 110,37 | 110,37 | 110,37 | - |
03 apr 2024 | 110,42 | 110,42 | 110,42 | 110,42 | 110,42 | - |
02 apr 2024 | 110,59 | 110,59 | 110,59 | 110,59 | 110,59 | - |
28 mar 2024 | 111,47 | 111,47 | 111,47 | 111,47 | 111,47 | - |
27 mar 2024 | 111,51 | 111,51 | 111,51 | 111,51 | 111,51 | - |
26 mar 2024 | 111,26 | 111,26 | 111,26 | 111,26 | 111,26 | - |
25 mar 2024 | 111,04 | 111,04 | 111,04 | 111,04 | 111,04 | - |
22 mar 2024 | 111,03 | 111,03 | 111,03 | 111,03 | 111,03 | - |
21 mar 2024 | 110,52 | 110,52 | 110,52 | 110,52 | 110,52 | - |
20 mar 2024 | 109,78 | 109,78 | 109,78 | 109,78 | 109,78 | - |
19 mar 2024 | 109,65 | 109,65 | 109,65 | 109,65 | 109,65 | - |
18 mar 2024 | 109,42 | 109,42 | 109,42 | 109,42 | 109,42 | - |
15 mar 2024 | 109,65 | 109,65 | 109,65 | 109,65 | 109,65 | - |
14 mar 2024 | 109,76 | 109,76 | 109,76 | 109,76 | 109,76 | - |
13 mar 2024 | 110,26 | 110,26 | 110,26 | 110,26 | 110,26 | - |
12 mar 2024 | 109,88 | 109,88 | 109,88 | 109,88 | 109,88 | - |
11 mar 2024 | 109,07 | 109,07 | 109,07 | 109,07 | 109,07 | - |
08 mar 2024 | 108,96 | 108,96 | 108,96 | 108,96 | 108,96 | - |
07 mar 2024 | 109,39 | 109,39 | 109,39 | 109,39 | 109,39 | - |
06 mar 2024 | 108,60 | 108,60 | 108,60 | 108,60 | 108,60 | - |
05 mar 2024 | 108,37 | 108,37 | 108,37 | 108,37 | 108,37 | - |
04 mar 2024 | 108,17 | 108,17 | 108,17 | 108,17 | 108,17 | - |
01 mar 2024 | 108,41 | 108,41 | 108,41 | 108,41 | 108,41 | - |
29 feb 2024 | 108,32 | 108,32 | 108,32 | 108,32 | 108,32 | - |
28 feb 2024 | 108,37 | 108,37 | 108,37 | 108,37 | 108,37 | - |
27 feb 2024 | 108,69 | 108,69 | 108,69 | 108,69 | 108,69 | - |
26 feb 2024 | 108,97 | 108,97 | 108,97 | 108,97 | 108,97 | - |
23 feb 2024 | 109,19 | 109,19 | 109,19 | 109,19 | 109,19 | - |
22 feb 2024 | 109,01 | 109,01 | 109,01 | 109,01 | 109,01 | - |
21 feb 2024 | 108,63 | 108,63 | 108,63 | 108,63 | 108,63 | - |
20 feb 2024 | 108,70 | 108,70 | 108,70 | 108,70 | 108,70 | - |
19 feb 2024 | 108,21 | 108,21 | 108,21 | 108,21 | 108,21 | - |
16 feb 2024 | 107,93 | 107,93 | 107,93 | 107,93 | 107,93 | - |
15 feb 2024 | 107,46 | 107,46 | 107,46 | 107,46 | 107,46 | - |
14 feb 2024 | 106,73 | 106,73 | 106,73 | 106,73 | 106,73 | - |
13 feb 2024 | 106,04 | 106,04 | 106,04 | 106,04 | 106,04 | - |
12 feb 2024 | 106,98 | 106,98 | 106,98 | 106,98 | 106,98 | - |
09 feb 2024 | 106,65 | 106,65 | 106,65 | 106,65 | 106,65 | - |
08 feb 2024 | 106,81 | 106,81 | 106,81 | 106,81 | 106,81 | - |
07 feb 2024 | 107,12 | 107,12 | 107,12 | 107,12 | 107,12 | - |
06 feb 2024 | 107,74 | 107,74 | 107,74 | 107,74 | 107,74 | - |
05 feb 2024 | 107,44 | 107,44 | 107,44 | 107,44 | 107,44 | - |
02 feb 2024 | 107,09 | 107,09 | 107,09 | 107,09 | 107,09 | - |
01 feb 2024 | 107,21 | 107,21 | 107,21 | 107,21 | 107,21 | - |
31 gen 2024 | 107,68 | 107,68 | 107,68 | 107,68 | 107,68 | - |
30 gen 2024 | 107,83 | 107,83 | 107,83 | 107,83 | 107,83 | - |
29 gen 2024 | 107,41 | 107,41 | 107,41 | 107,41 | 107,41 | - |
26 gen 2024 | 107,53 | 107,53 | 107,53 | 107,53 | 107,53 | - |
25 gen 2024 | 106,46 | 106,46 | 106,46 | 106,46 | 106,46 | - |
24 gen 2024 | 106,61 | 106,61 | 106,61 | 106,61 | 106,61 | - |
23 gen 2024 | 106,13 | 106,13 | 106,13 | 106,13 | 106,13 | - |
22 gen 2024 | 106,93 | 106,93 | 106,93 | 106,93 | 106,93 | - |
19 gen 2024 | 106,58 | 106,58 | 106,58 | 106,58 | 106,58 | - |
18 gen 2024 | 106,46 | 106,46 | 106,46 | 106,46 | 106,46 | - |
17 gen 2024 | 106,80 | 106,80 | 106,80 | 106,80 | 106,80 | - |
16 gen 2024 | 107,97 | 107,97 | 107,97 | 107,97 | 107,97 | - |
15 gen 2024 | 107,96 | 107,96 | 107,96 | 107,96 | 107,96 | - |
12 gen 2024 | 108,28 | 108,28 | 108,28 | 108,28 | 108,28 | - |
11 gen 2024 | 107,43 | 107,43 | 107,43 | 107,43 | 107,43 | - |
10 gen 2024 | 107,84 | 107,84 | 107,84 | 107,84 | 107,84 | - |
09 gen 2024 | 107,86 | 107,86 | 107,86 | 107,86 | 107,86 | - |
08 gen 2024 | 107,79 | 107,79 | 107,79 | 107,79 | 107,79 | - |
05 gen 2024 | 107,64 | 107,64 | 107,64 | 107,64 | 107,64 | - |
04 gen 2024 | 108,22 | 108,22 | 108,22 | 108,22 | 108,22 | - |
03 gen 2024 | 107,25 | 107,25 | 107,25 | 107,25 | 107,25 | - |
02 gen 2024 | 107,82 | 107,82 | 107,82 | 107,82 | 107,82 | - |
29 dic 2023 | 107,79 | 107,79 | 107,79 | 107,79 | 107,79 | - |
28 dic 2023 | 107,49 | 107,49 | 107,49 | 107,49 | 107,49 | - |
27 dic 2023 | 107,39 | 107,39 | 107,39 | 107,39 | 107,39 | - |
22 dic 2023 | 106,86 | 106,86 | 106,86 | 106,86 | 106,86 | - |
21 dic 2023 | 106,81 | 106,81 | 106,81 | 106,81 | 106,81 | - |
20 dic 2023 | 106,83 | 106,83 | 106,83 | 106,83 | 106,83 | - |
19 dic 2023 | 106,14 | 106,14 | 106,14 | 106,14 | 106,14 | - |
18 dic 2023 | 106,27 | 106,27 | 106,27 | 106,27 | 106,27 | - |
15 dic 2023 | 105,82 | 105,82 | 105,82 | 105,82 | 105,82 | - |
14 dic 2023 | 106,51 | 106,51 | 106,51 | 106,51 | 106,51 | - |
13 dic 2023 | 106,85 | 106,85 | 106,85 | 106,85 | 106,85 | - |
12 dic 2023 | 106,49 | 106,49 | 106,49 | 106,49 | 106,49 | - |
11 dic 2023 | 106,12 | 106,12 | 106,12 | 106,12 | 106,12 | - |
*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...