Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 110,90 | 110,90 | 110,90 | 110,90 | 110,90 | - |
20 mag 2024 | 111,69 | 111,69 | 111,69 | 111,69 | 111,69 | - |
17 mag 2024 | 111,40 | 111,40 | 111,40 | 111,40 | 111,40 | - |
16 mag 2024 | 111,19 | 111,19 | 111,19 | 111,19 | 111,19 | - |
15 mag 2024 | 111,19 | 111,19 | 111,19 | 111,19 | 111,19 | - |
14 mag 2024 | 109,80 | 109,80 | 109,80 | 109,80 | 109,80 | - |
13 mag 2024 | 108,75 | 108,75 | 108,75 | 108,75 | 108,75 | - |
10 mag 2024 | 108,14 | 108,14 | 108,14 | 108,14 | 108,14 | - |
09 mag 2024 | 108,45 | 108,45 | 108,45 | 108,45 | 108,45 | - |
08 mag 2024 | 108,26 | 108,26 | 108,26 | 108,26 | 108,26 | - |
07 mag 2024 | 109,33 | 109,33 | 109,33 | 109,33 | 109,33 | - |
06 mag 2024 | 109,65 | 109,65 | 109,65 | 109,65 | 109,65 | - |
03 mag 2024 | 108,26 | 108,26 | 108,26 | 108,26 | 108,26 | - |
02 mag 2024 | 107,36 | 107,36 | 107,36 | 107,36 | 107,36 | - |
01 mag 2024 | 105,71 | 105,71 | 105,71 | 105,71 | 105,71 | - |
30 apr 2024 | 104,83 | 104,83 | 104,83 | 104,83 | 104,83 | - |
29 apr 2024 | 106,97 | 106,97 | 106,97 | 106,97 | 106,97 | - |
26 apr 2024 | 107,29 | 107,29 | 107,29 | 107,29 | 107,29 | - |
25 apr 2024 | 105,14 | 105,14 | 105,14 | 105,14 | 105,14 | - |
24 apr 2024 | 106,26 | 106,26 | 106,26 | 106,26 | 106,26 | - |
23 apr 2024 | 106,43 | 106,43 | 106,43 | 106,43 | 106,43 | - |
22 apr 2024 | 104,42 | 104,42 | 104,42 | 104,42 | 104,42 | - |
19 apr 2024 | 103,33 | 103,33 | 103,33 | 103,33 | 103,33 | - |
18 apr 2024 | 105,08 | 105,08 | 105,08 | 105,08 | 105,08 | - |
17 apr 2024 | 105,23 | 105,23 | 105,23 | 105,23 | 105,23 | - |
16 apr 2024 | 105,96 | 105,96 | 105,96 | 105,96 | 105,96 | - |
15 apr 2024 | 105,83 | 105,83 | 105,83 | 105,83 | 105,83 | - |
12 apr 2024 | 108,22 | 108,22 | 108,22 | 108,22 | 108,22 | - |
11 apr 2024 | 110,77 | 110,77 | 110,77 | 110,77 | 110,77 | - |
10 apr 2024 | 109,55 | 109,55 | 109,55 | 109,55 | 109,55 | - |
09 apr 2024 | 110,85 | 110,85 | 110,85 | 110,85 | 110,85 | - |
08 apr 2024 | 109,94 | 109,94 | 109,94 | 109,94 | 109,94 | - |
05 apr 2024 | 109,97 | 109,97 | 109,97 | 109,97 | 109,97 | - |
04 apr 2024 | 108,36 | 108,36 | 108,36 | 108,36 | 108,36 | - |
03 apr 2024 | 109,89 | 109,89 | 109,89 | 109,89 | 109,89 | - |
02 apr 2024 | 109,57 | 109,57 | 109,57 | 109,57 | 109,57 | - |
01 apr 2024 | 110,22 | 110,22 | 110,22 | 110,22 | 110,22 | - |
28 mar 2024 | 109,97 | 109,97 | 109,97 | 109,97 | 109,97 | - |
27 mar 2024 | 110,21 | 110,21 | 110,21 | 110,21 | 110,21 | - |
26 mar 2024 | 110,15 | 110,15 | 110,15 | 110,15 | 110,15 | - |
25 mar 2024 | 110,31 | 110,31 | 110,31 | 110,31 | 110,31 | - |
22 mar 2024 | 110,70 | 110,70 | 110,70 | 110,70 | 110,70 | - |
21 mar 2024 | 110,76 | 110,76 | 110,76 | 110,76 | 110,76 | - |
20 mar 2024 | 110,81 | 110,81 | 110,81 | 110,81 | 110,81 | - |
19 mar 2024 | 109,07 | 109,07 | 109,07 | 109,07 | 109,07 | - |
18 mar 2024 | 108,87 | 108,87 | 108,87 | 108,87 | 108,87 | - |
15 mar 2024 | 107,71 | 107,71 | 107,71 | 107,71 | 107,71 | - |
14 mar 2024 | 109,74 | 109,74 | 109,74 | 109,74 | 109,74 | - |
13 mar 2024 | 110,31 | 110,31 | 110,31 | 110,31 | 110,31 | - |
12 mar 2024 | 110,01 | 110,01 | 110,01 | 110,01 | 110,01 | - |
11 mar 2024 | 108,93 | 108,93 | 108,93 | 108,93 | 108,93 | - |
08 mar 2024 | 108,95 | 108,95 | 108,95 | 108,95 | 108,95 | - |
07 mar 2024 | 109,29 | 109,29 | 109,29 | 109,29 | 109,29 | - |
06 mar 2024 | 108,25 | 108,25 | 108,25 | 108,25 | 108,25 | - |
05 mar 2024 | 107,44 | 107,44 | 107,44 | 107,44 | 107,44 | - |
04 mar 2024 | 109,67 | 109,67 | 109,67 | 109,67 | 109,67 | - |
01 mar 2024 | 110,37 | 110,37 | 110,37 | 110,37 | 110,37 | - |
29 feb 2024 | 109,12 | 109,12 | 109,12 | 109,12 | 109,12 | - |
28 feb 2024 | 108,14 | 108,14 | 108,14 | 108,14 | 108,14 | - |
27 feb 2024 | 108,75 | 108,75 | 108,75 | 108,75 | 108,75 | - |
26 feb 2024 | 108,15 | 108,15 | 108,15 | 108,15 | 108,15 | - |
23 feb 2024 | 108,55 | 108,55 | 108,55 | 108,55 | 108,55 | - |
22 feb 2024 | 108,72 | 108,72 | 108,72 | 108,72 | 108,72 | - |
21 feb 2024 | 106,33 | 106,33 | 106,33 | 106,33 | 106,33 | - |
20 feb 2024 | 106,77 | 106,77 | 106,77 | 106,77 | 106,77 | - |
16 feb 2024 | 108,23 | 108,23 | 108,23 | 108,23 | 108,23 | - |
15 feb 2024 | 110,44 | 110,44 | 110,44 | 110,44 | 110,44 | - |
14 feb 2024 | 109,94 | 109,94 | 109,94 | 109,94 | 109,94 | - |
13 feb 2024 | 107,35 | 107,35 | 107,35 | 107,35 | 107,35 | - |
12 feb 2024 | 109,77 | 109,77 | 109,77 | 109,77 | 109,77 | - |
09 feb 2024 | 110,14 | 110,14 | 110,14 | 110,14 | 110,14 | - |
08 feb 2024 | 109,04 | 109,04 | 109,04 | 109,04 | 109,04 | - |
07 feb 2024 | 108,74 | 108,74 | 108,74 | 108,74 | 108,74 | - |
06 feb 2024 | 108,23 | 108,23 | 108,23 | 108,23 | 108,23 | - |
05 feb 2024 | 107,56 | 107,56 | 107,56 | 107,56 | 107,56 | - |
02 feb 2024 | 108,45 | 108,45 | 108,45 | 108,45 | 108,45 | - |
01 feb 2024 | 105,64 | 105,64 | 105,64 | 105,64 | 105,64 | - |
31 gen 2024 | 104,35 | 104,35 | 104,35 | 104,35 | 104,35 | - |
30 gen 2024 | 107,11 | 107,11 | 107,11 | 107,11 | 107,11 | - |
29 gen 2024 | 108,44 | 108,44 | 108,44 | 108,44 | 108,44 | - |
26 gen 2024 | 106,69 | 106,69 | 106,69 | 106,69 | 106,69 | - |
25 gen 2024 | 106,48 | 106,48 | 106,48 | 106,48 | 106,48 | - |
24 gen 2024 | 105,69 | 105,69 | 105,69 | 105,69 | 105,69 | - |
23 gen 2024 | 105,32 | 105,32 | 105,32 | 105,32 | 105,32 | - |
22 gen 2024 | 104,62 | 104,62 | 104,62 | 104,62 | 104,62 | - |
19 gen 2024 | 104,40 | 104,40 | 104,40 | 104,40 | 104,40 | - |
18 gen 2024 | 102,83 | 102,83 | 102,83 | 102,83 | 102,83 | - |
17 gen 2024 | 101,69 | 101,69 | 101,69 | 101,69 | 101,69 | - |
16 gen 2024 | 102,23 | 102,23 | 102,23 | 102,23 | 102,23 | - |
12 gen 2024 | 103,15 | 103,15 | 103,15 | 103,15 | 103,15 | - |
11 gen 2024 | 103,42 | 103,42 | 103,42 | 103,42 | 103,42 | - |
10 gen 2024 | 102,97 | 102,97 | 102,97 | 102,97 | 102,97 | - |
09 gen 2024 | 102,24 | 102,24 | 102,24 | 102,24 | 102,24 | - |
08 gen 2024 | 101,84 | 101,84 | 101,84 | 101,84 | 101,84 | - |
05 gen 2024 | 99,57 | 99,57 | 99,57 | 99,57 | 99,57 | - |
04 gen 2024 | 99,50 | 99,50 | 99,50 | 99,50 | 99,50 | - |
03 gen 2024 | 99,87 | 99,87 | 99,87 | 99,87 | 99,87 | - |
02 gen 2024 | 101,06 | 101,06 | 101,06 | 101,06 | 101,06 | - |
29 dic 2023 | 103,53 | 103,53 | 103,53 | 103,53 | 103,53 | - |
28 dic 2023 | 104,33 | 104,33 | 104,33 | 104,33 | 104,33 | - |
*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...