Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 103,65 | 103,69 | 103,58 | 103,63 | 103,63 | 1.824 |
13 giu 2024 | 103,64 | 103,65 | 103,59 | 103,64 | 103,64 | 1.333 |
12 giu 2024 | 103,61 | 103,65 | 103,60 | 103,61 | 103,61 | 49 |
11 giu 2024 | 103,60 | 103,60 | 103,58 | 103,60 | 103,60 | - |
10 giu 2024 | 103,58 | 103,63 | 103,54 | 103,57 | 103,57 | 253 |
07 giu 2024 | 103,57 | 103,62 | 103,51 | 103,56 | 103,56 | 4.421 |
06 giu 2024 | 103,56 | 103,57 | 103,50 | 103,57 | 103,57 | 2 |
05 giu 2024 | 103,54 | 103,57 | 103,48 | 103,54 | 103,54 | 1.326 |
04 giu 2024 | 103,55 | 103,57 | 103,49 | 103,54 | 103,54 | 1.245 |
03 giu 2024 | 103,56 | 103,56 | 103,49 | 103,52 | 103,52 | 344 |
31 mag 2024 | 103,49 | 103,54 | 103,49 | 103,50 | 103,50 | 40 |
30 mag 2024 | 103,49 | 103,49 | 103,49 | 103,49 | 103,49 | - |
29 mag 2024 | 103,43 | 103,50 | 103,43 | 103,46 | 103,46 | 338 |
28 mag 2024 | 103,45 | 103,48 | 103,44 | 103,44 | 103,44 | 52 |
27 mag 2024 | 103,43 | 103,47 | 103,38 | 103,44 | 103,44 | 302 |
24 mag 2024 | 103,43 | 103,46 | 103,42 | 103,42 | 103,42 | 950 |
23 mag 2024 | 103,46 | 103,46 | 103,41 | 103,41 | 103,41 | 29 |
22 mag 2024 | 103,38 | 103,38 | 103,32 | 103,38 | 103,38 | 10.000 |
21 mag 2024 | 103,37 | 103,37 | 103,32 | 103,37 | 103,37 | 102 |
20 mag 2024 | 103,35 | 103,37 | 103,34 | 103,34 | 103,34 | 450 |
17 mag 2024 | 103,34 | 103,34 | 103,29 | 103,34 | 103,34 | 679 |
16 mag 2024 | 103,32 | 103,38 | 103,29 | 103,33 | 103,33 | 502 |
15 mag 2024 | 103,36 | 103,36 | 103,26 | 103,30 | 103,30 | 58 |
14 mag 2024 | 103,28 | 103,28 | 103,28 | 103,28 | 103,28 | - |
13 mag 2024 | 103,21 | 103,31 | 103,21 | 103,27 | 103,27 | 284 |
10 mag 2024 | 103,26 | 103,29 | 103,25 | 103,25 | 103,25 | 150 |
09 mag 2024 | 103,25 | 103,29 | 103,24 | 103,24 | 103,24 | 969 |
08 mag 2024 | 103,19 | 103,21 | 103,19 | 103,21 | 103,21 | 4.290 |
07 mag 2024 | 103,14 | 103,21 | 103,14 | 103,21 | 103,21 | 1.190 |
06 mag 2024 | 103,20 | 103,20 | 103,17 | 103,18 | 103,18 | 285 |
03 mag 2024 | 103,25 | 103,25 | 103,14 | 103,18 | 103,18 | 388 |
02 mag 2024 | 103,24 | 103,29 | 103,14 | 103,20 | 103,20 | 275 |
30 apr 2024 | 103,15 | 103,20 | 103,14 | 103,14 | 103,14 | 1.101 |
29 apr 2024 | 103,18 | 103,18 | 103,12 | 103,12 | 103,12 | 574 |
26 apr 2024 | 103,13 | 103,16 | 103,12 | 103,12 | 103,12 | 609 |
25 apr 2024 | 103,16 | 103,16 | 103,10 | 103,10 | 103,10 | 120 |
24 apr 2024 | 103,07 | 103,13 | 103,06 | 103,06 | 103,06 | 218 |
23 apr 2024 | 103,11 | 103,11 | 103,05 | 103,05 | 103,05 | 43 |
22 apr 2024 | 103,06 | 103,06 | 103,04 | 103,04 | 103,04 | - |
19 apr 2024 | 103,06 | 103,10 | 103,01 | 103,06 | 103,06 | 2.023 |
18 apr 2024 | 103,04 | 103,04 | 102,97 | 103,04 | 103,04 | 600 |
17 apr 2024 | 103,01 | 103,08 | 102,97 | 103,03 | 103,03 | 651 |
16 apr 2024 | 103,00 | 103,02 | 102,98 | 102,98 | 102,98 | - |
15 apr 2024 | 103,02 | 103,03 | 102,92 | 102,99 | 102,99 | 405 |
12 apr 2024 | 102,96 | 103,00 | 102,96 | 102,98 | 102,98 | 470 |
11 apr 2024 | 102,97 | 103,00 | 102,92 | 102,96 | 102,96 | 419 |
10 apr 2024 | 102,97 | 102,97 | 102,93 | 102,93 | 102,93 | 584 |
09 apr 2024 | 102,92 | 102,96 | 102,92 | 102,93 | 102,93 | 435 |
08 apr 2024 | 102,91 | 102,91 | 102,87 | 102,88 | 102,88 | 252 |
05 apr 2024 | 102,90 | 102,95 | 102,84 | 102,90 | 102,90 | 466 |
04 apr 2024 | 102,90 | 102,93 | 102,85 | 102,88 | 102,88 | 51 |
03 apr 2024 | 102,86 | 102,92 | 102,83 | 102,85 | 102,85 | 319 |
02 apr 2024 | 102,91 | 102,92 | 102,81 | 102,86 | 102,86 | 392 |
28 mar 2024 | 102,85 | 102,87 | 102,85 | 102,86 | 102,86 | - |
27 mar 2024 | 102,84 | 102,84 | 102,76 | 102,84 | 102,84 | 68 |
26 mar 2024 | 102,78 | 102,81 | 102,71 | 102,77 | 102,77 | 226 |
25 mar 2024 | 102,77 | 102,77 | 102,75 | 102,75 | 102,75 | - |
22 mar 2024 | 102,76 | 102,79 | 102,69 | 102,74 | 102,74 | 3.284 |
21 mar 2024 | 102,74 | 102,75 | 102,74 | 102,75 | 102,75 | - |
20 mar 2024 | 102,71 | 102,83 | 102,67 | 102,73 | 102,73 | 5.073 |
19 mar 2024 | 102,70 | 102,74 | 102,65 | 102,68 | 102,68 | 698 |
18 mar 2024 | 102,69 | 102,69 | 102,67 | 102,67 | 102,67 | - |
15 mar 2024 | 102,72 | 102,82 | 102,68 | 102,68 | 102,68 | 161 |
14 mar 2024 | 102,67 | 102,67 | 102,66 | 102,66 | 102,66 | - |
13 mar 2024 | 102,64 | 102,64 | 102,62 | 102,62 | 102,62 | - |
12 mar 2024 | 102,63 | 102,67 | 102,61 | 102,61 | 102,61 | 314 |
11 mar 2024 | 102,62 | 102,62 | 102,60 | 102,60 | 102,60 | - |
08 mar 2024 | 102,63 | 102,64 | 102,60 | 102,61 | 102,61 | 64 |
07 mar 2024 | 102,59 | 102,59 | 102,58 | 102,58 | 102,58 | - |
06 mar 2024 | 102,56 | 102,56 | 102,51 | 102,55 | 102,55 | 853 |
05 mar 2024 | 102,56 | 102,56 | 102,50 | 102,56 | 102,56 | 1.077 |
04 mar 2024 | 102,51 | 102,54 | 102,50 | 102,53 | 102,53 | 596 |
01 mar 2024 | 102,57 | 102,57 | 102,52 | 102,52 | 102,52 | 44 |
29 feb 2024 | 102,52 | 102,57 | 102,45 | 102,51 | 102,51 | 4.167 |
28 feb 2024 | 102,50 | 102,50 | 102,48 | 102,48 | 102,48 | - |
27 feb 2024 | 102,48 | 102,53 | 102,47 | 102,47 | 102,47 | 194 |
26 feb 2024 | 102,44 | 102,51 | 102,44 | 102,46 | 102,46 | 380 |
23 feb 2024 | 102,47 | 102,51 | 102,46 | 102,47 | 102,47 | 1.009 |
22 feb 2024 | 102,45 | 102,50 | 102,45 | 102,45 | 102,45 | 408 |
21 feb 2024 | 102,43 | 102,49 | 102,41 | 102,41 | 102,41 | 1.573 |
20 feb 2024 | 102,38 | 102,42 | 102,38 | 102,40 | 102,40 | 2 |
19 feb 2024 | 102,41 | 102,45 | 102,35 | 102,39 | 102,39 | 1.597 |
16 feb 2024 | 102,40 | 102,45 | 102,39 | 102,40 | 102,40 | 1.106 |
15 feb 2024 | 102,43 | 102,43 | 102,34 | 102,37 | 102,37 | 345 |
14 feb 2024 | 102,36 | 102,36 | 102,34 | 102,34 | 102,34 | - |
13 feb 2024 | 102,38 | 102,38 | 102,29 | 102,33 | 102,33 | 488 |
12 feb 2024 | 102,37 | 102,37 | 102,32 | 102,32 | 102,32 | 15 |
09 feb 2024 | 102,32 | 102,37 | 102,32 | 102,32 | 102,32 | 1.424 |
08 feb 2024 | 102,32 | 102,36 | 102,30 | 102,30 | 102,30 | 557 |
07 feb 2024 | 102,29 | 102,35 | 102,23 | 102,27 | 102,27 | 453 |
06 feb 2024 | 102,24 | 102,32 | 102,24 | 102,26 | 102,26 | 5.897 |
05 feb 2024 | 102,27 | 102,27 | 102,22 | 102,27 | 102,27 | 391 |
02 feb 2024 | 102,30 | 102,30 | 102,24 | 102,24 | 102,24 | 316 |
01 feb 2024 | 102,31 | 102,31 | 102,21 | 102,24 | 102,24 | 130 |
31 gen 2024 | 102,21 | 102,29 | 102,17 | 102,21 | 102,21 | 389 |
30 gen 2024 | 102,20 | 102,25 | 102,17 | 102,19 | 102,19 | 579 |
29 gen 2024 | 102,18 | 102,24 | 102,18 | 102,20 | 102,20 | 5.696 |
26 gen 2024 | 102,23 | 102,23 | 102,15 | 102,15 | 102,15 | 248 |
25 gen 2024 | 102,13 | 102,22 | 102,13 | 102,14 | 102,14 | 2.495 |
24 gen 2024 | 102,13 | 102,19 | 102,10 | 102,11 | 102,11 | 101 |
*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...