Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 lug 2024 | - | - | - | - | - | - |
01 lug 2024 | 103,93 | 103,93 | 103,93 | 103,93 | 103,93 | - |
28 giu 2024 | 104,68 | 104,68 | 104,68 | 104,68 | 104,68 | - |
27 giu 2024 | 104,62 | 104,62 | 104,62 | 104,62 | 104,62 | - |
26 giu 2024 | 104,25 | 104,25 | 104,25 | 104,25 | 104,25 | - |
25 giu 2024 | 104,44 | 104,44 | 104,44 | 104,44 | 104,44 | - |
24 giu 2024 | 104,91 | 104,91 | 104,91 | 104,91 | 104,91 | - |
21 giu 2024 | 104,55 | 104,55 | 104,55 | 104,55 | 104,55 | - |
20 giu 2024 | 103,97 | 103,97 | 103,97 | 103,97 | 103,97 | - |
18 giu 2024 | 104,21 | 104,21 | 104,21 | 104,21 | 104,21 | - |
17 giu 2024 | 104,08 | 104,08 | 104,08 | 104,08 | 104,08 | - |
14 giu 2024 | 103,83 | 103,83 | 103,83 | 103,83 | 103,83 | - |
13 giu 2024 | 104,60 | 104,60 | 104,60 | 104,60 | 104,60 | - |
12 giu 2024 | 105,31 | 105,31 | 105,31 | 105,31 | 105,31 | - |
11 giu 2024 | 104,08 | 104,08 | 104,08 | 104,08 | 104,08 | - |
10 giu 2024 | 104,33 | 104,33 | 104,33 | 104,33 | 104,33 | - |
07 giu 2024 | 103,80 | 103,80 | 103,80 | 103,80 | 103,80 | - |
06 giu 2024 | 104,47 | 104,47 | 104,47 | 104,47 | 104,47 | - |
05 giu 2024 | 104,99 | 104,99 | 104,99 | 104,99 | 104,99 | - |
04 giu 2024 | 103,92 | 103,92 | 103,92 | 103,92 | 103,92 | - |
03 giu 2024 | 104,34 | 104,34 | 104,34 | 104,34 | 104,34 | - |
31 mag 2024 | 104,71 | 104,71 | 104,71 | 104,71 | 104,71 | - |
30 mag 2024 | 104,38 | 104,38 | 104,38 | 104,38 | 104,38 | - |
29 mag 2024 | 104,46 | 104,46 | 104,46 | 104,46 | 104,46 | - |
28 mag 2024 | 105,77 | 105,77 | 105,77 | 105,77 | 105,77 | - |
24 mag 2024 | 106,59 | 106,59 | 106,59 | 106,59 | 106,59 | - |
23 mag 2024 | 105,83 | 105,83 | 105,83 | 105,83 | 105,83 | - |
22 mag 2024 | 107,20 | 107,20 | 107,20 | 107,20 | 107,20 | - |
21 mag 2024 | 107,28 | 107,28 | 107,28 | 107,28 | 107,28 | - |
20 mag 2024 | 107,95 | 107,95 | 107,95 | 107,95 | 107,95 | - |
17 mag 2024 | 107,61 | 107,61 | 107,61 | 107,61 | 107,61 | - |
16 mag 2024 | 107,56 | 107,56 | 107,56 | 107,56 | 107,56 | - |
15 mag 2024 | 107,78 | 107,78 | 107,78 | 107,78 | 107,78 | - |
14 mag 2024 | 106,57 | 106,57 | 106,57 | 106,57 | 106,57 | - |
13 mag 2024 | 105,80 | 105,80 | 105,80 | 105,80 | 105,80 | - |
10 mag 2024 | 105,96 | 105,96 | 105,96 | 105,96 | 105,96 | - |
09 mag 2024 | 105,88 | 105,88 | 105,88 | 105,88 | 105,88 | - |
08 mag 2024 | 105,08 | 105,08 | 105,08 | 105,08 | 105,08 | - |
07 mag 2024 | 105,58 | 105,58 | 105,58 | 105,58 | 105,58 | - |
06 mag 2024 | 105,51 | 105,51 | 105,51 | 105,51 | 105,51 | - |
03 mag 2024 | 104,23 | 104,23 | 104,23 | 104,23 | 104,23 | - |
02 mag 2024 | 103,39 | 103,39 | 103,39 | 103,39 | 103,39 | - |
01 mag 2024 | 102,91 | 102,91 | 102,91 | 102,91 | 102,91 | - |
30 apr 2024 | 103,18 | 103,18 | 103,18 | 103,18 | 103,18 | - |
29 apr 2024 | 104,86 | 104,86 | 104,86 | 104,86 | 104,86 | - |
26 apr 2024 | 104,33 | 104,33 | 104,33 | 104,33 | 104,33 | - |
25 apr 2024 | 103,89 | 103,89 | 103,89 | 103,89 | 103,89 | - |
24 apr 2024 | 104,00 | 104,00 | 104,00 | 104,00 | 104,00 | - |
23 apr 2024 | 103,76 | 103,76 | 103,76 | 103,76 | 103,76 | - |
22 apr 2024 | 102,02 | 102,02 | 102,02 | 102,02 | 102,02 | - |
19 apr 2024 | 101,32 | 101,32 | 101,32 | 101,32 | 101,32 | - |
18 apr 2024 | 101,86 | 101,86 | 101,86 | 101,86 | 101,86 | - |
17 apr 2024 | 102,41 | 102,41 | 102,41 | 102,41 | 102,41 | - |
16 apr 2024 | 103,41 | 103,41 | 103,41 | 103,41 | 103,41 | - |
15 apr 2024 | 103,95 | 103,95 | 103,95 | 103,95 | 103,95 | - |
12 apr 2024 | 105,38 | 105,38 | 105,38 | 105,38 | 105,38 | - |
11 apr 2024 | 107,30 | 107,30 | 107,30 | 107,30 | 107,30 | - |
10 apr 2024 | 107,05 | 107,05 | 107,05 | 107,05 | 107,05 | - |
09 apr 2024 | 108,47 | 108,47 | 108,47 | 108,47 | 108,47 | - |
08 apr 2024 | 108,09 | 108,09 | 108,09 | 108,09 | 108,09 | - |
05 apr 2024 | 107,92 | 107,92 | 107,92 | 107,92 | 107,92 | - |
04 apr 2024 | 106,70 | 106,70 | 106,70 | 106,70 | 106,70 | - |
03 apr 2024 | 108,07 | 108,07 | 108,07 | 108,07 | 108,07 | - |
02 apr 2024 | 107,87 | 107,87 | 107,87 | 107,87 | 107,87 | - |
01 apr 2024 | 108,99 | 108,99 | 108,99 | 108,99 | 108,99 | - |
28 mar 2024 | 109,53 | 109,53 | 109,53 | 109,53 | 109,53 | - |
27 mar 2024 | 109,46 | 109,46 | 109,46 | 109,46 | 109,46 | - |
26 mar 2024 | 108,16 | 108,16 | 108,16 | 108,16 | 108,16 | - |
25 mar 2024 | 107,82 | 107,82 | 107,82 | 107,82 | 107,82 | - |
22 mar 2024 | 108,04 | 108,04 | 108,04 | 108,04 | 108,04 | - |
21 mar 2024 | 108,49 | 108,49 | 108,49 | 108,49 | 108,49 | - |
20 mar 2024 | 107,71 | 107,71 | 107,71 | 107,71 | 107,71 | - |
19 mar 2024 | 106,87 | 106,87 | 106,87 | 106,87 | 106,87 | - |
18 mar 2024 | 106,32 | 106,32 | 106,32 | 106,32 | 106,32 | - |
15 mar 2024 | 106,12 | 106,12 | 106,12 | 106,12 | 106,12 | - |
14 mar 2024 | 106,48 | 106,48 | 106,48 | 106,48 | 106,48 | - |
13 mar 2024 | 107,47 | 107,47 | 107,47 | 107,47 | 107,47 | - |
12 mar 2024 | 108,12 | 108,12 | 108,12 | 108,12 | 108,12 | - |
11 mar 2024 | 107,67 | 107,67 | 107,67 | 107,67 | 107,67 | - |
08 mar 2024 | 107,98 | 107,98 | 107,98 | 107,98 | 107,98 | - |
07 mar 2024 | 109,02 | 109,02 | 109,02 | 109,02 | 109,02 | - |
06 mar 2024 | 107,78 | 107,78 | 107,78 | 107,78 | 107,78 | - |
05 mar 2024 | 106,85 | 106,85 | 106,85 | 106,85 | 106,85 | - |
04 mar 2024 | 107,93 | 107,93 | 107,93 | 107,93 | 107,93 | - |
01 mar 2024 | 107,64 | 107,64 | 107,64 | 107,64 | 107,64 | - |
29 feb 2024 | 106,77 | 106,77 | 106,77 | 106,77 | 106,77 | - |
28 feb 2024 | 106,25 | 106,25 | 106,25 | 106,25 | 106,25 | - |
27 feb 2024 | 106,40 | 106,40 | 106,40 | 106,40 | 106,40 | - |
26 feb 2024 | 106,06 | 106,06 | 106,06 | 106,06 | 106,06 | - |
23 feb 2024 | 105,99 | 105,99 | 105,99 | 105,99 | 105,99 | - |
22 feb 2024 | 105,79 | 105,79 | 105,79 | 105,79 | 105,79 | - |
21 feb 2024 | 104,44 | 104,44 | 104,44 | 104,44 | 104,44 | - |
20 feb 2024 | 104,18 | 104,18 | 104,18 | 104,18 | 104,18 | - |
16 feb 2024 | 104,75 | 104,75 | 104,75 | 104,75 | 104,75 | - |
15 feb 2024 | 104,83 | 104,83 | 104,83 | 104,83 | 104,83 | - |
14 feb 2024 | 104,16 | 104,16 | 104,16 | 104,16 | 104,16 | - |
13 feb 2024 | 102,90 | 102,90 | 102,90 | 102,90 | 102,90 | - |
12 feb 2024 | 104,45 | 104,45 | 104,45 | 104,45 | 104,45 | - |
09 feb 2024 | 104,07 | 104,07 | 104,07 | 104,07 | 104,07 | - |
08 feb 2024 | 103,72 | 103,72 | 103,72 | 103,72 | 103,72 | - |
*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...