Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 91,5640 | 91,6320 | 91,1850 | 91,2470 | 91,2470 | - |
02 mag 2024 | 92,3590 | 92,5387 | 91,1800 | 92,3590 | 92,3590 | - |
01 mag 2024 | 92,7100 | 93,1220 | 92,6540 | 92,7100 | 92,7100 | - |
30 apr 2024 | 93,3310 | 93,6200 | 92,9580 | 93,3310 | 93,3310 | - |
29 apr 2024 | 94,0800 | 95,1950 | 92,1910 | 94,0800 | 94,0800 | - |
26 apr 2024 | 92,6960 | 93,6060 | 92,5360 | 92,6960 | 92,6960 | - |
25 apr 2024 | 92,1460 | 92,8350 | 92,0330 | 92,1460 | 92,1460 | - |
24 apr 2024 | 91,8520 | 92,1110 | 91,7020 | 91,8520 | 91,8520 | - |
23 apr 2024 | 91,6390 | 91,9940 | 91,3770 | 91,6390 | 91,6390 | - |
22 apr 2024 | 91,2180 | 91,6790 | 91,2020 | 91,2280 | 91,2280 | - |
19 apr 2024 | 91,2580 | 91,2530 | 89,9660 | 91,2580 | 91,2580 | - |
18 apr 2024 | 91,2500 | 91,6010 | 91,0250 | 91,2500 | 91,2500 | - |
17 apr 2024 | 91,1340 | 91,4310 | 91,1220 | 91,1340 | 91,1340 | - |
16 apr 2024 | 91,0110 | 91,1520 | 90,6410 | 91,0110 | 91,0110 | - |
15 apr 2024 | 91,1220 | 91,5960 | 91,0130 | 91,1220 | 91,1220 | - |
12 apr 2024 | 91,9210 | 92,0030 | 90,7240 | 91,9210 | 91,9210 | - |
11 apr 2024 | 91,3760 | 91,9550 | 91,2810 | 91,3760 | 91,3760 | - |
10 apr 2024 | 92,0500 | 92,2690 | 91,3830 | 92,0500 | 92,0500 | - |
09 apr 2024 | 91,6140 | 92,1740 | 91,6110 | 91,6140 | 91,6140 | - |
08 apr 2024 | 91,0680 | 91,6290 | 91,0150 | 91,0680 | 91,0680 | - |
05 apr 2024 | 91,1828 | 91,2530 | 90,7880 | 91,1828 | 91,1828 | - |
04 apr 2024 | 91,1570 | 91,6960 | 91,1380 | 91,1570 | 91,1570 | - |
03 apr 2024 | 90,4510 | 90,9960 | 90,2330 | 90,4510 | 90,4510 | - |
02 apr 2024 | 90,2120 | 90,4740 | 90,0130 | 90,2120 | 90,2120 | - |
01 apr 2024 | 90,6100 | 90,6960 | 90,1310 | 90,6100 | 90,6100 | - |
29 mar 2024 | 90,4360 | 90,5500 | 90,2900 | 90,4360 | 90,4360 | - |
28 mar 2024 | 90,6160 | 90,7910 | 89,9880 | 90,6160 | 90,6160 | - |
27 mar 2024 | 90,9610 | 91,1100 | 90,6100 | 90,9610 | 90,9610 | - |
26 mar 2024 | 90,8320 | 91,2400 | 90,7528 | 90,8320 | 90,8320 | - |
25 mar 2024 | 90,6230 | 90,9250 | 90,6060 | 90,6230 | 90,6230 | - |
22 mar 2024 | 91,6720 | 91,7560 | 90,7260 | 91,6720 | 91,6720 | - |
21 mar 2024 | 91,7940 | 92,1900 | 91,5770 | 91,7940 | 91,7940 | - |
20 mar 2024 | 91,3470 | 91,6390 | 91,3190 | 91,3470 | 91,3470 | - |
19 mar 2024 | 90,7060 | 91,2730 | 90,4940 | 90,7060 | 90,7060 | - |
18 mar 2024 | 90,6550 | 90,9750 | 90,6360 | 90,6550 | 90,6550 | - |
15 mar 2024 | 90,8160 | 90,8340 | 90,3700 | 90,8160 | 90,8160 | - |
14 mar 2024 | 90,9940 | 91,2020 | 90,7840 | 90,9940 | 90,9940 | - |
13 mar 2024 | 90,7640 | 91,1140 | 90,5300 | 90,7640 | 90,7640 | - |
12 mar 2024 | 90,5310 | 91,0410 | 90,4800 | 90,5310 | 90,5310 | - |
11 mar 2024 | 90,6835 | 90,8090 | 90,4410 | 90,6835 | 90,6835 | - |
08 mar 2024 | 91,3510 | 91,4020 | 90,8280 | 91,3510 | 91,3510 | - |
07 mar 2024 | 91,4540 | 91,4700 | 90,9450 | 91,4540 | 91,4540 | - |
06 mar 2024 | 91,3310 | 91,6500 | 90,7200 | 91,3310 | 91,3310 | - |
05 mar 2024 | 91,7190 | 91,7000 | 90,9490 | 91,7190 | 91,7190 | - |
04 mar 2024 | 91,6080 | 91,8200 | 91,5120 | 91,6080 | 91,6080 | - |
01 mar 2024 | 91,3330 | 91,7620 | 91,3470 | 91,3330 | 91,3330 | - |
29 feb 2024 | 91,8450 | 91,8450 | 91,0540 | 91,8090 | 91,8090 | - |
28 feb 2024 | 92,8420 | 92,9270 | 91,6790 | 92,8420 | 92,8420 | - |
27 feb 2024 | 92,8390 | 92,8870 | 92,5720 | 92,8180 | 92,8180 | - |
26 feb 2024 | 93,0740 | 93,1320 | 92,6600 | 93,0970 | 93,0970 | - |
23 feb 2024 | 93,2135 | 93,4390 | 93,0630 | 93,2135 | 93,2135 | - |
22 feb 2024 | 92,9100 | 93,3520 | 92,8690 | 92,9100 | 92,9100 | - |
21 feb 2024 | 92,4720 | 92,9820 | 92,4600 | 92,4720 | 92,4720 | - |
20 feb 2024 | 92,2890 | 92,7950 | 92,1620 | 92,2890 | 92,2890 | - |
19 feb 2024 | 92,0980 | 92,2530 | 91,9660 | 92,0880 | 92,0880 | - |
16 feb 2024 | 91,6210 | 91,9670 | 91,4450 | 91,6210 | 91,6210 | - |
15 feb 2024 | 91,6760 | 91,8210 | 91,0450 | 91,6760 | 91,6760 | - |
14 feb 2024 | 91,2890 | 91,6400 | 91,1350 | 91,2890 | 91,2890 | - |
13 feb 2024 | 91,5390 | 91,5560 | 91,0740 | 91,5550 | 91,5550 | - |
12 feb 2024 | 91,6890 | 91,7420 | 91,2410 | 91,6890 | 91,6890 | - |
09 feb 2024 | 91,1480 | 91,8200 | 91,1470 | 91,1480 | 91,1480 | - |
08 feb 2024 | 90,4600 | 90,9770 | 90,4500 | 90,4600 | 90,4600 | - |
07 feb 2024 | 90,1520 | 90,6880 | 90,0890 | 90,1520 | 90,1520 | - |
06 feb 2024 | 89,9580 | 90,2150 | 89,5680 | 89,9580 | 89,9580 | - |
05 feb 2024 | 90,0300 | 90,2590 | 89,7730 | 90,0300 | 90,0300 | - |
02 feb 2024 | 89,9700 | 90,3300 | 89,8900 | 89,9700 | 89,9700 | - |
01 feb 2024 | 89,8290 | 89,9950 | 89,2670 | 89,8290 | 89,8290 | - |
31 gen 2024 | 90,3500 | 90,7020 | 89,8027 | 90,3500 | 90,3500 | - |
30 gen 2024 | 90,4550 | 90,5730 | 89,9840 | 90,4550 | 90,4550 | - |
29 gen 2024 | 90,2420 | 90,5060 | 90,1750 | 90,2420 | 90,2420 | - |
26 gen 2024 | 90,2240 | 90,4090 | 90,0550 | 90,2240 | 90,2240 | - |
25 gen 2024 | 90,1310 | 90,4320 | 90,0840 | 90,1310 | 90,1310 | - |
24 gen 2024 | 90,4640 | 90,5490 | 89,8480 | 90,4640 | 90,4640 | - |
23 gen 2024 | 89,9660 | 90,4000 | 89,7410 | 89,9660 | 89,9660 | - |
22 gen 2024 | 90,6110 | 90,7950 | 90,2160 | 90,6110 | 90,6110 | - |
19 gen 2024 | 90,6100 | 90,6820 | 90,3020 | 90,6100 | 90,6100 | - |
18 gen 2024 | 90,5340 | 90,7910 | 90,2740 | 90,5340 | 90,5340 | - |
17 gen 2024 | 90,4080 | 90,5410 | 90,1960 | 90,4080 | 90,4080 | - |
16 gen 2024 | 90,2420 | 90,4160 | 89,8960 | 90,2420 | 90,2420 | - |
15 gen 2024 | 90,4580 | 90,4410 | 90,1540 | 90,4580 | 90,4580 | - |
12 gen 2024 | 90,5260 | 90,7900 | 90,4480 | 90,5260 | 90,5260 | - |
11 gen 2024 | 90,7740 | 90,9790 | 90,2370 | 90,7740 | 90,7740 | - |
10 gen 2024 | 90,0860 | 90,7060 | 90,1010 | 90,0860 | 90,0860 | - |
09 gen 2024 | 90,1560 | 90,1500 | 89,6960 | 90,1560 | 90,1560 | - |
08 gen 2024 | 90,4100 | 90,4720 | 89,7630 | 90,4100 | 90,4100 | - |
05 gen 2024 | 90,1940 | 90,4940 | 89,8500 | 90,1940 | 90,1940 | - |
04 gen 2024 | 89,3780 | 90,2410 | 89,2070 | 89,3780 | 89,3780 | - |
03 gen 2024 | 88,8330 | 89,4790 | 88,7160 | 88,8330 | 88,8330 | - |
02 gen 2024 | 89,1040 | 89,3720 | 88,7100 | 89,1040 | 89,1040 | - |
01 gen 2024 | 89,2331 | 89,2331 | 89,0090 | 89,2331 | 89,2331 | - |
29 dic 2023 | 89,5720 | 89,8920 | 89,1840 | 89,5720 | 89,5720 | - |
28 dic 2023 | 89,7600 | 90,0480 | 89,0510 | 89,7600 | 89,7600 | - |
27 dic 2023 | 90,1150 | 90,4150 | 90,0300 | 90,1150 | 90,1150 | - |
26 dic 2023 | 89,6480 | 90,0980 | 89,6450 | 89,6480 | 89,6480 | - |
25 dic 2023 | 89,7229 | 90,2350 | 88,1220 | 89,7229 | 89,7229 | - |
22 dic 2023 | 89,4070 | 89,8230 | 88,8670 | 89,4070 | 89,4070 | - |
21 dic 2023 | 89,7260 | 89,7980 | 88,6280 | 89,7260 | 89,7260 | - |
20 dic 2023 | 90,2050 | 90,4040 | 90,0050 | 90,2050 | 90,2050 | - |
19 dic 2023 | 88,6700 | 90,3430 | 88,4820 | 88,6700 | 88,6700 | - |
18 dic 2023 | 88,3610 | 89,0800 | 88,3730 | 88,3610 | 88,3610 | - |
*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...