Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 107,80 | 107,82 | 105,72 | 106,38 | 106,38 | - |
30 mag 2024 | 110,90 | 111,70 | 108,58 | 108,58 | 108,58 | - |
29 mag 2024 | 114,20 | 114,34 | 113,60 | 113,98 | 113,98 | - |
28 mag 2024 | 113,62 | 114,58 | 113,30 | 114,30 | 114,30 | - |
27 mag 2024 | 113,54 | 113,62 | 113,24 | 113,62 | 113,62 | - |
24 mag 2024 | 114,26 | 114,76 | 112,40 | 113,54 | 113,54 | - |
23 mag 2024 | 115,56 | 116,10 | 114,42 | 114,42 | 114,42 | - |
22 mag 2024 | 114,78 | 115,32 | 114,12 | 114,12 | 114,12 | - |
21 mag 2024 | 114,44 | 115,34 | 114,32 | 115,34 | 115,34 | - |
20 mag 2024 | 113,64 | 114,50 | 113,60 | 113,98 | 113,98 | - |
17 mag 2024 | 112,34 | 113,30 | 112,34 | 112,82 | 112,82 | - |
16 mag 2024 | 112,00 | 112,40 | 111,88 | 112,02 | 112,02 | 20 |
15 mag 2024 | 112,30 | 112,32 | 110,88 | 111,66 | 111,66 | - |
14 mag 2024 | 107,90 | 111,58 | 107,24 | 111,10 | 111,10 | - |
13 mag 2024 | 108,32 | 108,94 | 107,88 | 107,88 | 107,88 | - |
10 mag 2024 | 108,22 | 108,94 | 107,70 | 108,22 | 108,22 | 1 |
09 mag 2024 | 109,20 | 109,68 | 108,20 | 108,20 | 108,20 | - |
08 mag 2024 | 109,72 | 109,88 | 109,04 | 109,38 | 109,38 | - |
07 mag 2024 | 109,74 | 110,28 | 109,20 | 110,02 | 110,02 | - |
06 mag 2024 | 107,74 | 108,90 | 107,74 | 108,90 | 108,90 | - |
03 mag 2024 | 107,90 | 107,90 | 106,84 | 107,44 | 107,44 | - |
02 mag 2024 | 107,06 | 108,02 | 106,86 | 107,06 | 107,06 | - |
30 apr 2024 | 108,64 | 108,78 | 106,62 | 106,92 | 106,92 | - |
29 apr 2024 | 109,88 | 109,96 | 108,08 | 108,08 | 108,08 | - |
26 apr 2024 | 108,80 | 111,10 | 108,26 | 110,16 | 110,16 | - |
25 apr 2024 | 106,98 | 107,62 | 106,02 | 106,78 | 106,78 | - |
24 apr 2024 | 107,84 | 108,30 | 106,74 | 107,48 | 107,48 | - |
23 apr 2024 | 107,36 | 107,90 | 107,22 | 107,72 | 107,72 | - |
22 apr 2024 | 108,04 | 108,84 | 107,70 | 108,02 | 108,02 | - |
19 apr 2024 | 108,26 | 109,10 | 108,16 | 108,26 | 108,26 | - |
18 apr 2024 | 111,50 | 111,50 | 109,36 | 109,36 | 109,36 | - |
17 apr 2024 | 113,84 | 113,84 | 111,90 | 111,90 | 111,90 | - |
16 apr 2024 | 112,74 | 114,02 | 112,46 | 113,78 | 113,78 | - |
15 apr 2024 | 113,84 | 115,02 | 112,90 | 112,90 | 112,90 | - |
12 apr 2024 | 115,10 | 115,62 | 113,26 | 113,52 | 113,52 | - |
11 apr 2024 | 112,94 | 115,24 | 112,94 | 115,24 | 115,24 | - |
10 apr 2024 | 113,52 | 114,16 | 113,04 | 113,54 | 113,54 | - |
09 apr 2024 | 114,30 | 114,34 | 112,52 | 113,14 | 113,14 | - |
09 apr 2024 | 0.4 Dividendo |
08 apr 2024 | 114,98 | 115,38 | 114,32 | 114,86 | 114,46 | - |
05 apr 2024 | 115,04 | 116,16 | 114,50 | 115,38 | 114,98 | 27 |
04 apr 2024 | 116,90 | 117,18 | 115,52 | 115,52 | 115,12 | - |
03 apr 2024 | 115,38 | 116,64 | 115,26 | 116,10 | 115,70 | - |
02 apr 2024 | 117,24 | 117,24 | 114,72 | 115,34 | 114,94 | - |
28 mar 2024 | 115,74 | 116,90 | 115,74 | 116,90 | 116,49 | - |
27 mar 2024 | 117,04 | 117,52 | 115,12 | 115,12 | 114,72 | - |
26 mar 2024 | 116,46 | 117,14 | 116,18 | 116,86 | 116,45 | 4 |
25 mar 2024 | 118,04 | 118,60 | 116,52 | 116,70 | 116,29 | - |
22 mar 2024 | 119,10 | 119,52 | 118,16 | 118,28 | 117,87 | - |
21 mar 2024 | 120,10 | 120,94 | 119,22 | 119,22 | 118,80 | - |
20 mar 2024 | 118,80 | 119,74 | 118,22 | 118,44 | 118,03 | - |
19 mar 2024 | 117,66 | 118,58 | 116,82 | 118,58 | 118,17 | - |
18 mar 2024 | 116,18 | 117,98 | 116,12 | 117,62 | 117,21 | - |
15 mar 2024 | 115,24 | 115,70 | 114,26 | 115,06 | 114,66 | - |
14 mar 2024 | 115,10 | 116,32 | 115,10 | 115,28 | 114,88 | 40 |
13 mar 2024 | 117,04 | 117,04 | 114,04 | 114,48 | 114,08 | - |
12 mar 2024 | 119,02 | 119,02 | 115,72 | 117,18 | 116,77 | 35 |
11 mar 2024 | 102,46 | 112,12 | 102,46 | 110,00 | 109,62 | 125 |
08 mar 2024 | 104,62 | 105,06 | 102,26 | 102,90 | 102,54 | 260 |
07 mar 2024 | 103,06 | 104,76 | 102,58 | 104,76 | 104,40 | - |
06 mar 2024 | 102,42 | 103,44 | 101,86 | 103,10 | 102,74 | - |
05 mar 2024 | 104,84 | 104,86 | 102,00 | 102,00 | 101,64 | - |
04 mar 2024 | 104,40 | 105,34 | 104,40 | 104,86 | 104,49 | - |
01 mar 2024 | 103,42 | 105,08 | 102,90 | 105,08 | 104,71 | - |
29 feb 2024 | 102,76 | 103,46 | 102,08 | 103,30 | 102,94 | - |
28 feb 2024 | 102,78 | 103,30 | 102,60 | 103,04 | 102,68 | - |
27 feb 2024 | 102,12 | 102,56 | 101,40 | 102,46 | 102,10 | 150 |
26 feb 2024 | 102,96 | 103,52 | 102,62 | 102,62 | 102,26 | - |
23 feb 2024 | 102,36 | 104,46 | 102,36 | 103,74 | 103,38 | - |
22 feb 2024 | 100,76 | 102,76 | 100,40 | 102,76 | 102,40 | - |
21 feb 2024 | 100,14 | 100,14 | 99,01 | 99,66 | 99,31 | - |
20 feb 2024 | 102,78 | 103,02 | 99,67 | 100,14 | 99,79 | - |
19 feb 2024 | 103,16 | 103,26 | 102,44 | 103,12 | 102,76 | - |
16 feb 2024 | 104,66 | 105,04 | 103,40 | 103,40 | 103,04 | 10 |
15 feb 2024 | 106,66 | 106,66 | 104,64 | 104,64 | 104,28 | - |
14 feb 2024 | 106,14 | 106,82 | 106,00 | 106,40 | 106,03 | - |
13 feb 2024 | 107,58 | 107,58 | 105,70 | 106,10 | 105,73 | - |
12 feb 2024 | 107,78 | 108,58 | 107,20 | 107,64 | 107,27 | - |
09 feb 2024 | 108,20 | 108,76 | 107,76 | 108,18 | 107,80 | - |
08 feb 2024 | 108,52 | 109,16 | 107,82 | 108,30 | 107,92 | - |
07 feb 2024 | 107,18 | 108,80 | 106,98 | 108,72 | 108,34 | - |
06 feb 2024 | 108,20 | 108,70 | 107,10 | 107,10 | 106,73 | - |
05 feb 2024 | 107,54 | 108,56 | 107,12 | 108,56 | 108,18 | - |
02 feb 2024 | 106,70 | 107,98 | 106,58 | 107,22 | 106,85 | - |
01 feb 2024 | 103,52 | 106,38 | 103,52 | 106,38 | 106,01 | - |
31 gen 2024 | 104,98 | 104,98 | 103,38 | 103,58 | 103,22 | - |
30 gen 2024 | 105,08 | 105,36 | 104,30 | 105,36 | 104,99 | 10 |
29 gen 2024 | 105,54 | 105,94 | 104,78 | 104,96 | 104,59 | - |
26 gen 2024 | 106,10 | 106,10 | 105,40 | 105,60 | 105,23 | - |
25 gen 2024 | 105,28 | 107,08 | 104,80 | 105,98 | 105,61 | - |
24 gen 2024 | 103,54 | 105,84 | 103,04 | 105,10 | 104,73 | - |
23 gen 2024 | 100,98 | 103,24 | 100,98 | 103,24 | 102,88 | - |
22 gen 2024 | 100,82 | 101,48 | 100,54 | 101,40 | 101,05 | - |
19 gen 2024 | 100,00 | 101,00 | 100,00 | 100,72 | 100,37 | - |
18 gen 2024 | 97,35 | 99,99 | 97,35 | 99,99 | 99,64 | - |
17 gen 2024 | 97,72 | 98,37 | 97,38 | 97,57 | 97,23 | - |
16 gen 2024 | 97,45 | 97,91 | 97,22 | 97,70 | 97,36 | - |
15 gen 2024 | 97,30 | 97,74 | 97,06 | 97,69 | 97,35 | - |
12 gen 2024 | 95,24 | 97,11 | 95,24 | 96,95 | 96,61 | - |
11 gen 2024 | 94,79 | 95,32 | 94,75 | 95,32 | 94,99 | - |
*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...