Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | - | - | - | - | - | - |
03 lug 2024 | 108,55 | 108,55 | 108,55 | 108,55 | 108,55 | - |
02 lug 2024 | 107,55 | 107,55 | 107,55 | 107,55 | 107,55 | - |
01 lug 2024 | 107,27 | 107,27 | 107,27 | 107,27 | 107,27 | - |
28 giu 2024 | 107,12 | 107,12 | 107,12 | 107,12 | 107,12 | - |
27 giu 2024 | 106,99 | 106,99 | 106,99 | 106,99 | 106,99 | - |
26 giu 2024 | 107,14 | 107,14 | 107,14 | 107,14 | 107,14 | - |
25 giu 2024 | 107,47 | 107,47 | 107,47 | 107,47 | 107,47 | - |
24 giu 2024 | 107,38 | 107,38 | 107,38 | 107,38 | 107,38 | - |
21 giu 2024 | 106,77 | 106,77 | 106,77 | 106,77 | 106,77 | - |
20 giu 2024 | 107,59 | 107,59 | 107,59 | 107,59 | 107,59 | - |
18 giu 2024 | 106,97 | 106,97 | 106,97 | 106,97 | 106,97 | - |
17 giu 2024 | 106,58 | 106,58 | 106,58 | 106,58 | 106,58 | - |
14 giu 2024 | 106,44 | 106,44 | 106,44 | 106,44 | 106,44 | - |
13 giu 2024 | 107,21 | 107,21 | 107,21 | 107,21 | 107,21 | - |
12 giu 2024 | 108,31 | 108,31 | 108,31 | 108,31 | 108,31 | - |
11 giu 2024 | 107,06 | 107,06 | 107,06 | 107,06 | 107,06 | - |
10 giu 2024 | 107,87 | 107,87 | 107,87 | 107,87 | 107,87 | - |
07 giu 2024 | 108,22 | 108,22 | 108,22 | 108,22 | 108,22 | - |
06 giu 2024 | 108,86 | 108,86 | 108,86 | 108,86 | 108,86 | - |
05 giu 2024 | 108,56 | 108,56 | 108,56 | 108,56 | 108,56 | - |
04 giu 2024 | 107,68 | 107,68 | 107,68 | 107,68 | 107,68 | - |
03 giu 2024 | 108,47 | 108,47 | 108,47 | 108,47 | 108,47 | - |
31 mag 2024 | 107,90 | 107,90 | 107,90 | 107,90 | 107,90 | - |
30 mag 2024 | 107,05 | 107,05 | 107,05 | 107,05 | 107,05 | - |
29 mag 2024 | 106,99 | 106,99 | 106,99 | 106,99 | 106,99 | - |
28 mag 2024 | 108,66 | 108,66 | 108,66 | 108,66 | 108,66 | - |
24 mag 2024 | 108,25 | 108,25 | 108,25 | 108,25 | 108,25 | - |
23 mag 2024 | 107,87 | 107,87 | 107,87 | 107,87 | 107,87 | - |
22 mag 2024 | 108,69 | 108,69 | 108,69 | 108,69 | 108,69 | - |
21 mag 2024 | 109,20 | 109,20 | 109,20 | 109,20 | 109,20 | - |
20 mag 2024 | 109,61 | 109,61 | 109,61 | 109,61 | 109,61 | - |
17 mag 2024 | 109,42 | 109,42 | 109,42 | 109,42 | 109,42 | - |
16 mag 2024 | 109,24 | 109,24 | 109,24 | 109,24 | 109,24 | - |
15 mag 2024 | 109,00 | 109,00 | 109,00 | 109,00 | 109,00 | - |
14 mag 2024 | 107,95 | 107,95 | 107,95 | 107,95 | 107,95 | - |
13 mag 2024 | 107,69 | 107,69 | 107,69 | 107,69 | 107,69 | - |
10 mag 2024 | 107,33 | 107,33 | 107,33 | 107,33 | 107,33 | - |
09 mag 2024 | 106,73 | 106,73 | 106,73 | 106,73 | 106,73 | - |
08 mag 2024 | 106,49 | 106,49 | 106,49 | 106,49 | 106,49 | - |
07 mag 2024 | 106,92 | 106,92 | 106,92 | 106,92 | 106,92 | - |
06 mag 2024 | 106,81 | 106,81 | 106,81 | 106,81 | 106,81 | - |
03 mag 2024 | 106,11 | 106,11 | 106,11 | 106,11 | 106,11 | - |
02 mag 2024 | 104,72 | 104,72 | 104,72 | 104,72 | 104,72 | - |
01 mag 2024 | 103,54 | 103,54 | 103,54 | 103,54 | 103,54 | - |
30 apr 2024 | 103,75 | 103,75 | 103,75 | 103,75 | 103,75 | - |
29 apr 2024 | 104,72 | 104,72 | 104,72 | 104,72 | 104,72 | - |
26 apr 2024 | 104,02 | 104,02 | 104,02 | 104,02 | 104,02 | - |
25 apr 2024 | 103,29 | 103,29 | 103,29 | 103,29 | 103,29 | - |
24 apr 2024 | 103,93 | 103,93 | 103,93 | 103,93 | 103,93 | - |
23 apr 2024 | 103,80 | 103,80 | 103,80 | 103,80 | 103,80 | - |
22 apr 2024 | 102,40 | 102,40 | 102,40 | 102,40 | 102,40 | - |
19 apr 2024 | 101,70 | 101,70 | 101,70 | 101,70 | 101,70 | - |
18 apr 2024 | 102,36 | 102,36 | 102,36 | 102,36 | 102,36 | - |
17 apr 2024 | 101,84 | 101,84 | 101,84 | 101,84 | 101,84 | - |
16 apr 2024 | 101,89 | 101,89 | 101,89 | 101,89 | 101,89 | - |
15 apr 2024 | 103,01 | 103,01 | 103,01 | 103,01 | 103,01 | - |
12 apr 2024 | 103,57 | 103,57 | 103,57 | 103,57 | 103,57 | - |
11 apr 2024 | 104,96 | 104,96 | 104,96 | 104,96 | 104,96 | - |
10 apr 2024 | 105,22 | 105,22 | 105,22 | 105,22 | 105,22 | - |
09 apr 2024 | 106,21 | 106,21 | 106,21 | 106,21 | 106,21 | - |
08 apr 2024 | 106,01 | 106,01 | 106,01 | 106,01 | 106,01 | - |
05 apr 2024 | 105,61 | 105,61 | 105,61 | 105,61 | 105,61 | - |
04 apr 2024 | 105,43 | 105,43 | 105,43 | 105,43 | 105,43 | - |
03 apr 2024 | 105,58 | 105,58 | 105,58 | 105,58 | 105,58 | - |
02 apr 2024 | 105,47 | 105,47 | 105,47 | 105,47 | 105,47 | - |
01 apr 2024 | 105,56 | 105,56 | 105,56 | 105,56 | 105,56 | - |
28 mar 2024 | 105,98 | 105,98 | 105,98 | 105,98 | 105,98 | - |
27 mar 2024 | 105,95 | 105,95 | 105,95 | 105,95 | 105,95 | - |
26 mar 2024 | 105,76 | 105,76 | 105,76 | 105,76 | 105,76 | - |
25 mar 2024 | 105,63 | 105,63 | 105,63 | 105,63 | 105,63 | - |
22 mar 2024 | 105,82 | 105,82 | 105,82 | 105,82 | 105,82 | - |
21 mar 2024 | 106,22 | 106,22 | 106,22 | 106,22 | 106,22 | - |
20 mar 2024 | 105,48 | 105,48 | 105,48 | 105,48 | 105,48 | - |
19 mar 2024 | 104,80 | 104,80 | 104,80 | 104,80 | 104,80 | - |
18 mar 2024 | 105,11 | 105,11 | 105,11 | 105,11 | 105,11 | - |
15 mar 2024 | 104,82 | 104,82 | 104,82 | 104,82 | 104,82 | - |
14 mar 2024 | 105,39 | 105,39 | 105,39 | 105,39 | 105,39 | - |
13 mar 2024 | 105,72 | 105,72 | 105,72 | 105,72 | 105,72 | - |
12 mar 2024 | 105,56 | 105,56 | 105,56 | 105,56 | 105,56 | - |
11 mar 2024 | 105,02 | 105,02 | 105,02 | 105,02 | 105,02 | - |
08 mar 2024 | 105,75 | 105,75 | 105,75 | 105,75 | 105,75 | - |
07 mar 2024 | 105,47 | 105,47 | 105,47 | 105,47 | 105,47 | - |
06 mar 2024 | 104,33 | 104,33 | 104,33 | 104,33 | 104,33 | - |
05 mar 2024 | 103,33 | 103,33 | 103,33 | 103,33 | 103,33 | - |
04 mar 2024 | 103,78 | 103,78 | 103,78 | 103,78 | 103,78 | - |
01 mar 2024 | 103,64 | 103,64 | 103,64 | 103,64 | 103,64 | - |
29 feb 2024 | 102,92 | 102,92 | 102,92 | 102,92 | 102,92 | - |
28 feb 2024 | 102,65 | 102,65 | 102,65 | 102,65 | 102,65 | - |
27 feb 2024 | 103,27 | 103,27 | 103,27 | 103,27 | 103,27 | - |
26 feb 2024 | 103,02 | 103,02 | 103,02 | 103,02 | 103,02 | - |
23 feb 2024 | 103,26 | 103,26 | 103,26 | 103,26 | 103,26 | - |
22 feb 2024 | 103,16 | 103,16 | 103,16 | 103,16 | 103,16 | - |
21 feb 2024 | 102,01 | 102,01 | 102,01 | 102,01 | 102,01 | - |
20 feb 2024 | 102,23 | 102,23 | 102,23 | 102,23 | 102,23 | - |
16 feb 2024 | 101,88 | 101,88 | 101,88 | 101,88 | 101,88 | - |
15 feb 2024 | 101,09 | 101,09 | 101,09 | 101,09 | 101,09 | - |
14 feb 2024 | 100,47 | 100,47 | 100,47 | 100,47 | 100,47 | - |
13 feb 2024 | 99,62 | 99,62 | 99,62 | 99,62 | 99,62 | - |
12 feb 2024 | 100,68 | 100,68 | 100,68 | 100,68 | 100,68 | - |
*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...