Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 104,38 | 104,38 | 104,38 | 104,38 | 104,38 | - |
30 apr 2024 | 103,63 | 103,63 | 103,63 | 103,63 | 103,63 | - |
29 apr 2024 | 104,22 | 104,22 | 104,22 | 104,22 | 104,22 | - |
26 apr 2024 | 103,78 | 103,78 | 103,78 | 103,78 | 103,78 | - |
25 apr 2024 | 103,21 | 103,21 | 103,21 | 103,21 | 103,21 | - |
24 apr 2024 | 103,80 | 103,80 | 103,80 | 103,80 | 103,80 | - |
23 apr 2024 | 104,27 | 104,27 | 104,27 | 104,27 | 104,27 | - |
22 apr 2024 | 104,13 | 104,13 | 104,13 | 104,13 | 104,13 | - |
19 apr 2024 | 103,90 | 103,90 | 103,90 | 103,90 | 103,90 | - |
18 apr 2024 | 103,66 | 103,66 | 103,66 | 103,66 | 103,66 | - |
17 apr 2024 | 103,78 | 103,78 | 103,78 | 103,78 | 103,78 | - |
16 apr 2024 | 103,36 | 103,36 | 103,36 | 103,36 | 103,36 | - |
15 apr 2024 | 103,99 | 103,99 | 103,99 | 103,99 | 103,99 | - |
12 apr 2024 | 104,68 | 104,68 | 104,68 | 104,68 | 104,68 | - |
11 apr 2024 | 104,35 | 104,35 | 104,35 | 104,35 | 104,35 | - |
10 apr 2024 | 104,48 | 104,48 | 104,48 | 104,48 | 104,48 | - |
09 apr 2024 | 105,57 | 105,57 | 105,57 | 105,57 | 105,57 | - |
08 apr 2024 | 105,07 | 105,07 | 105,07 | 105,07 | 105,07 | - |
05 apr 2024 | 105,20 | 105,20 | 105,20 | 105,20 | 105,20 | - |
04 apr 2024 | 105,68 | 105,68 | 105,68 | 105,68 | 105,68 | - |
03 apr 2024 | 105,47 | 105,47 | 105,47 | 105,47 | 105,47 | - |
02 apr 2024 | 105,65 | 105,65 | 105,65 | 105,65 | 105,65 | - |
28 mar 2024 | 106,83 | 106,83 | 106,83 | 106,83 | 106,83 | - |
27 mar 2024 | 106,53 | 106,53 | 106,53 | 106,53 | 106,53 | - |
26 mar 2024 | 105,90 | 105,90 | 105,90 | 105,90 | 105,90 | - |
25 mar 2024 | 105,69 | 105,69 | 105,69 | 105,69 | 105,69 | - |
22 mar 2024 | 106,06 | 106,06 | 106,06 | 106,06 | 106,06 | - |
21 mar 2024 | 105,78 | 105,78 | 105,78 | 105,78 | 105,78 | - |
20 mar 2024 | 105,50 | 105,50 | 105,50 | 105,50 | 105,50 | - |
19 mar 2024 | 105,37 | 105,37 | 105,37 | 105,37 | 105,37 | - |
18 mar 2024 | 105,10 | 105,10 | 105,10 | 105,10 | 105,10 | - |
15 mar 2024 | 105,24 | 105,24 | 105,24 | 105,24 | 105,24 | - |
14 mar 2024 | 105,50 | 105,50 | 105,50 | 105,50 | 105,50 | - |
13 mar 2024 | 106,08 | 106,08 | 106,08 | 106,08 | 106,08 | - |
12 mar 2024 | 106,16 | 106,16 | 106,16 | 106,16 | 106,16 | - |
11 mar 2024 | 106,27 | 106,27 | 106,27 | 106,27 | 106,27 | - |
08 mar 2024 | 106,20 | 106,20 | 106,20 | 106,20 | 106,20 | - |
07 mar 2024 | 106,02 | 106,02 | 106,02 | 106,02 | 106,02 | - |
06 mar 2024 | 105,66 | 105,66 | 105,66 | 105,66 | 105,66 | - |
05 mar 2024 | 105,34 | 105,34 | 105,34 | 105,34 | 105,34 | - |
04 mar 2024 | 104,85 | 104,85 | 104,85 | 104,85 | 104,85 | - |
01 mar 2024 | 104,98 | 104,98 | 104,98 | 104,98 | 104,98 | - |
29 feb 2024 | 104,66 | 104,66 | 104,66 | 104,66 | 104,66 | - |
28 feb 2024 | 104,35 | 104,35 | 104,35 | 104,35 | 104,35 | - |
27 feb 2024 | 104,34 | 104,34 | 104,34 | 104,34 | 104,34 | - |
26 feb 2024 | - | - | - | - | - | - |
23 feb 2024 | 104,92 | 104,92 | 104,92 | 104,92 | 104,92 | - |
22 feb 2024 | 104,32 | 104,32 | 104,32 | 104,32 | 104,32 | - |
21 feb 2024 | 104,17 | 104,17 | 104,17 | 104,17 | 104,17 | - |
20 feb 2024 | 104,39 | 104,39 | 104,39 | 104,39 | 104,39 | - |
19 feb 2024 | 104,30 | 104,30 | 104,30 | 104,30 | 104,30 | - |
16 feb 2024 | 104,31 | 104,31 | 104,31 | 104,31 | 104,31 | - |
15 feb 2024 | 104,65 | 104,65 | 104,65 | 104,65 | 104,65 | - |
14 feb 2024 | 104,24 | 104,24 | 104,24 | 104,24 | 104,24 | - |
13 feb 2024 | 103,76 | 103,76 | 103,76 | 103,76 | 103,76 | - |
12 feb 2024 | 104,85 | 104,85 | 104,85 | 104,85 | 104,85 | - |
09 feb 2024 | 104,35 | 104,35 | 104,35 | 104,35 | 104,35 | - |
08 feb 2024 | 104,53 | 104,53 | 104,53 | 104,53 | 104,53 | - |
07 feb 2024 | 104,83 | 104,83 | 104,83 | 104,83 | 104,83 | - |
06 feb 2024 | 105,11 | 105,11 | 105,11 | 105,11 | 105,11 | - |
05 feb 2024 | 104,51 | 104,51 | 104,51 | 104,51 | 104,51 | - |
02 feb 2024 | 105,28 | 105,28 | 105,28 | 105,28 | 105,28 | - |
01 feb 2024 | 106,28 | 106,28 | 106,28 | 106,28 | 106,28 | - |
31 gen 2024 | 105,84 | 105,84 | 105,84 | 105,84 | 105,84 | - |
30 gen 2024 | 105,48 | 105,48 | 105,48 | 105,48 | 105,48 | - |
29 gen 2024 | 105,38 | 105,38 | 105,38 | 105,38 | 105,38 | - |
26 gen 2024 | 104,76 | 104,76 | 104,76 | 104,76 | 104,76 | - |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | 103,68 | 103,68 | 103,68 | 103,68 | 103,68 | - |
23 gen 2024 | 103,89 | 103,89 | 103,89 | 103,89 | 103,89 | - |
22 gen 2024 | 104,26 | 104,26 | 104,26 | 104,26 | 104,26 | - |
19 gen 2024 | 103,89 | 103,89 | 103,89 | 103,89 | 103,89 | - |
18 gen 2024 | 103,92 | 103,92 | 103,92 | 103,92 | 103,92 | - |
17 gen 2024 | 104,14 | 104,14 | 104,14 | 104,14 | 104,14 | - |
16 gen 2024 | 104,76 | 104,76 | 104,76 | 104,76 | 104,76 | - |
15 gen 2024 | 105,43 | 105,43 | 105,43 | 105,43 | 105,43 | - |
12 gen 2024 | 105,62 | 105,62 | 105,62 | 105,62 | 105,62 | - |
11 gen 2024 | 105,30 | 105,30 | 105,30 | 105,30 | 105,30 | - |
10 gen 2024 | 105,30 | 105,30 | 105,30 | 105,30 | 105,30 | - |
09 gen 2024 | 105,49 | 105,49 | 105,49 | 105,49 | 105,49 | - |
08 gen 2024 | 105,74 | 105,74 | 105,74 | 105,74 | 105,74 | - |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | - | - | - | - | - | - |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 106,72 | 106,72 | 106,72 | 106,72 | 106,72 | - |
28 dic 2023 | 106,92 | 106,92 | 106,92 | 106,92 | 106,92 | - |
27 dic 2023 | 107,30 | 107,30 | 107,30 | 107,30 | 107,30 | - |
22 dic 2023 | 106,58 | 106,58 | 106,58 | 106,58 | 106,58 | - |
21 dic 2023 | 106,55 | 106,55 | 106,55 | 106,55 | 106,55 | - |
20 dic 2023 | 106,44 | 106,44 | 106,44 | 106,44 | 106,44 | - |
19 dic 2023 | 106,57 | 106,57 | 106,57 | 106,57 | 106,57 | - |
18 dic 2023 | 106,09 | 106,09 | 106,09 | 106,09 | 106,09 | - |
15 dic 2023 | 106,49 | 106,49 | 106,49 | 106,49 | 106,49 | - |
14 dic 2023 | 106,36 | 106,36 | 106,36 | 106,36 | 106,36 | - |
13 dic 2023 | 105,35 | 105,35 | 105,35 | 105,35 | 105,35 | - |
12 dic 2023 | 104,03 | 104,03 | 104,03 | 104,03 | 104,03 | - |
11 dic 2023 | 103,86 | 103,86 | 103,86 | 103,86 | 103,86 | - |
08 dic 2023 | 103,67 | 103,67 | 103,67 | 103,67 | 103,67 | - |
*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...