Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 103,56 | 103,56 | 103,56 | 103,56 | 103,56 | - |
24 giu 2024 | 104,04 | 104,04 | 104,04 | 104,04 | 104,04 | - |
21 giu 2024 | 103,68 | 103,68 | 103,68 | 103,68 | 103,68 | - |
20 giu 2024 | 103,11 | 103,11 | 103,11 | 103,11 | 103,11 | - |
18 giu 2024 | 103,34 | 103,34 | 103,34 | 103,34 | 103,34 | - |
17 giu 2024 | 103,22 | 103,22 | 103,22 | 103,22 | 103,22 | - |
14 giu 2024 | 102,97 | 102,97 | 102,97 | 102,97 | 102,97 | - |
13 giu 2024 | 103,74 | 103,74 | 103,74 | 103,74 | 103,74 | - |
12 giu 2024 | 104,45 | 104,45 | 104,45 | 104,45 | 104,45 | - |
11 giu 2024 | 103,23 | 103,23 | 103,23 | 103,23 | 103,23 | - |
10 giu 2024 | 103,49 | 103,49 | 103,49 | 103,49 | 103,49 | - |
07 giu 2024 | 102,96 | 102,96 | 102,96 | 102,96 | 102,96 | - |
06 giu 2024 | 103,63 | 103,63 | 103,63 | 103,63 | 103,63 | - |
05 giu 2024 | 104,15 | 104,15 | 104,15 | 104,15 | 104,15 | - |
04 giu 2024 | 103,08 | 103,08 | 103,08 | 103,08 | 103,08 | - |
03 giu 2024 | 103,50 | 103,50 | 103,50 | 103,50 | 103,50 | - |
31 mag 2024 | 103,88 | 103,88 | 103,88 | 103,88 | 103,88 | - |
30 mag 2024 | 103,55 | 103,55 | 103,55 | 103,55 | 103,55 | - |
29 mag 2024 | 103,63 | 103,63 | 103,63 | 103,63 | 103,63 | - |
28 mag 2024 | 104,94 | 104,94 | 104,94 | 104,94 | 104,94 | - |
24 mag 2024 | 105,76 | 105,76 | 105,76 | 105,76 | 105,76 | - |
23 mag 2024 | 105,00 | 105,00 | 105,00 | 105,00 | 105,00 | - |
22 mag 2024 | 106,36 | 106,36 | 106,36 | 106,36 | 106,36 | - |
21 mag 2024 | 106,44 | 106,44 | 106,44 | 106,44 | 106,44 | - |
20 mag 2024 | 107,11 | 107,11 | 107,11 | 107,11 | 107,11 | - |
17 mag 2024 | 106,77 | 106,77 | 106,77 | 106,77 | 106,77 | - |
16 mag 2024 | 106,73 | 106,73 | 106,73 | 106,73 | 106,73 | - |
15 mag 2024 | 106,95 | 106,95 | 106,95 | 106,95 | 106,95 | - |
14 mag 2024 | 105,75 | 105,75 | 105,75 | 105,75 | 105,75 | - |
13 mag 2024 | 104,99 | 104,99 | 104,99 | 104,99 | 104,99 | - |
10 mag 2024 | 105,15 | 105,15 | 105,15 | 105,15 | 105,15 | - |
09 mag 2024 | 105,08 | 105,08 | 105,08 | 105,08 | 105,08 | - |
08 mag 2024 | 104,28 | 104,28 | 104,28 | 104,28 | 104,28 | - |
07 mag 2024 | 104,78 | 104,78 | 104,78 | 104,78 | 104,78 | - |
06 mag 2024 | 104,72 | 104,72 | 104,72 | 104,72 | 104,72 | - |
03 mag 2024 | 103,45 | 103,45 | 103,45 | 103,45 | 103,45 | - |
02 mag 2024 | 102,61 | 102,61 | 102,61 | 102,61 | 102,61 | - |
01 mag 2024 | 102,14 | 102,14 | 102,14 | 102,14 | 102,14 | - |
30 apr 2024 | 102,41 | 102,41 | 102,41 | 102,41 | 102,41 | - |
29 apr 2024 | 104,08 | 104,08 | 104,08 | 104,08 | 104,08 | - |
26 apr 2024 | 103,56 | 103,56 | 103,56 | 103,56 | 103,56 | - |
25 apr 2024 | 103,13 | 103,13 | 103,13 | 103,13 | 103,13 | - |
24 apr 2024 | 103,23 | 103,23 | 103,23 | 103,23 | 103,23 | - |
23 apr 2024 | 103,00 | 103,00 | 103,00 | 103,00 | 103,00 | - |
22 apr 2024 | 101,28 | 101,28 | 101,28 | 101,28 | 101,28 | - |
19 apr 2024 | 100,59 | 100,59 | 100,59 | 100,59 | 100,59 | - |
18 apr 2024 | 101,12 | 101,12 | 101,12 | 101,12 | 101,12 | - |
17 apr 2024 | 101,67 | 101,67 | 101,67 | 101,67 | 101,67 | - |
16 apr 2024 | 102,66 | 102,66 | 102,66 | 102,66 | 102,66 | - |
15 apr 2024 | 103,20 | 103,20 | 103,20 | 103,20 | 103,20 | - |
12 apr 2024 | 104,63 | 104,63 | 104,63 | 104,63 | 104,63 | - |
11 apr 2024 | 106,54 | 106,54 | 106,54 | 106,54 | 106,54 | - |
10 apr 2024 | 106,29 | 106,29 | 106,29 | 106,29 | 106,29 | - |
09 apr 2024 | 107,70 | 107,70 | 107,70 | 107,70 | 107,70 | - |
08 apr 2024 | 107,33 | 107,33 | 107,33 | 107,33 | 107,33 | - |
05 apr 2024 | 107,17 | 107,17 | 107,17 | 107,17 | 107,17 | - |
04 apr 2024 | 105,95 | 105,95 | 105,95 | 105,95 | 105,95 | - |
03 apr 2024 | 107,31 | 107,31 | 107,31 | 107,31 | 107,31 | - |
02 apr 2024 | 107,11 | 107,11 | 107,11 | 107,11 | 107,11 | - |
01 apr 2024 | 108,24 | 108,24 | 108,24 | 108,24 | 108,24 | - |
28 mar 2024 | 108,77 | 108,77 | 108,77 | 108,77 | 108,77 | - |
27 mar 2024 | 108,71 | 108,71 | 108,71 | 108,71 | 108,71 | - |
26 mar 2024 | 107,42 | 107,42 | 107,42 | 107,42 | 107,42 | - |
25 mar 2024 | 107,08 | 107,08 | 107,08 | 107,08 | 107,08 | - |
22 mar 2024 | 107,31 | 107,31 | 107,31 | 107,31 | 107,31 | - |
21 mar 2024 | 107,75 | 107,75 | 107,75 | 107,75 | 107,75 | - |
20 mar 2024 | 106,99 | 106,99 | 106,99 | 106,99 | 106,99 | - |
19 mar 2024 | 106,15 | 106,15 | 106,15 | 106,15 | 106,15 | - |
18 mar 2024 | 105,60 | 105,60 | 105,60 | 105,60 | 105,60 | - |
15 mar 2024 | 105,41 | 105,41 | 105,41 | 105,41 | 105,41 | - |
14 mar 2024 | 105,77 | 105,77 | 105,77 | 105,77 | 105,77 | - |
13 mar 2024 | 106,75 | 106,75 | 106,75 | 106,75 | 106,75 | - |
12 mar 2024 | 107,41 | 107,41 | 107,41 | 107,41 | 107,41 | - |
11 mar 2024 | 106,96 | 106,96 | 106,96 | 106,96 | 106,96 | - |
08 mar 2024 | 107,27 | 107,27 | 107,27 | 107,27 | 107,27 | - |
07 mar 2024 | 108,31 | 108,31 | 108,31 | 108,31 | 108,31 | - |
06 mar 2024 | 107,08 | 107,08 | 107,08 | 107,08 | 107,08 | - |
05 mar 2024 | 106,16 | 106,16 | 106,16 | 106,16 | 106,16 | - |
04 mar 2024 | 107,23 | 107,23 | 107,23 | 107,23 | 107,23 | - |
01 mar 2024 | 106,95 | 106,95 | 106,95 | 106,95 | 106,95 | - |
29 feb 2024 | 106,09 | 106,09 | 106,09 | 106,09 | 106,09 | - |
28 feb 2024 | 105,57 | 105,57 | 105,57 | 105,57 | 105,57 | - |
27 feb 2024 | 105,72 | 105,72 | 105,72 | 105,72 | 105,72 | - |
26 feb 2024 | 105,39 | 105,39 | 105,39 | 105,39 | 105,39 | - |
23 feb 2024 | 105,32 | 105,32 | 105,32 | 105,32 | 105,32 | - |
22 feb 2024 | 105,12 | 105,12 | 105,12 | 105,12 | 105,12 | - |
21 feb 2024 | 103,78 | 103,78 | 103,78 | 103,78 | 103,78 | - |
20 feb 2024 | 103,53 | 103,53 | 103,53 | 103,53 | 103,53 | - |
16 feb 2024 | 104,10 | 104,10 | 104,10 | 104,10 | 104,10 | - |
15 feb 2024 | 104,19 | 104,19 | 104,19 | 104,19 | 104,19 | - |
14 feb 2024 | 103,52 | 103,52 | 103,52 | 103,52 | 103,52 | - |
13 feb 2024 | 102,27 | 102,27 | 102,27 | 102,27 | 102,27 | - |
12 feb 2024 | 103,81 | 103,81 | 103,81 | 103,81 | 103,81 | - |
09 feb 2024 | 103,44 | 103,44 | 103,44 | 103,44 | 103,44 | - |
08 feb 2024 | 103,09 | 103,09 | 103,09 | 103,09 | 103,09 | - |
07 feb 2024 | 102,30 | 102,30 | 102,30 | 102,30 | 102,30 | - |
06 feb 2024 | 101,50 | 101,50 | 101,50 | 101,50 | 101,50 | - |
05 feb 2024 | 100,78 | 100,78 | 100,78 | 100,78 | 100,78 | - |
02 feb 2024 | 101,42 | 101,42 | 101,42 | 101,42 | 101,42 | - |
01 feb 2024 | 101,43 | 101,43 | 101,43 | 101,43 | 101,43 | - |
*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...