Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 92,1636 | 92,1837 | 92,1610 | 92,1837 | 92,1837 | - |
25 apr 2024 | 92,2700 | 92,2700 | 92,2700 | 93,4700 | 93,4700 | - |
24 apr 2024 | 93,4700 | 93,4700 | 93,4700 | 93,0200 | 93,0200 | - |
23 apr 2024 | 93,4700 | 93,4700 | 93,4700 | 93,0200 | 93,0200 | - |
22 apr 2024 | 93,7000 | 93,7000 | 93,2000 | 93,7000 | 93,7000 | - |
19 apr 2024 | 93,7000 | 93,7000 | 93,7000 | 93,7000 | 93,7000 | - |
18 apr 2024 | 94,1400 | 94,1400 | 94,1400 | 94,1400 | 94,1400 | - |
17 apr 2024 | 94,1400 | 94,1400 | 94,1400 | 93,3000 | 93,3000 | - |
16 apr 2024 | 93,3000 | 93,3000 | 93,3000 | 93,3000 | 93,3000 | - |
15 apr 2024 | 93,3000 | 93,3000 | 93,3000 | 93,3000 | 93,3000 | - |
12 apr 2024 | 92,8900 | 92,8900 | 92,8900 | 92,8900 | 92,8900 | - |
11 apr 2024 | 92,8900 | 92,8900 | 92,8900 | 92,8900 | 92,8900 | - |
10 apr 2024 | 92,6200 | 92,8900 | 92,6200 | 92,6200 | 92,6200 | - |
09 apr 2024 | 92,6200 | 92,6200 | 92,6200 | 92,6200 | 92,6200 | - |
08 apr 2024 | 92,5700 | 92,5700 | 92,5700 | 92,5700 | 92,5700 | - |
05 apr 2024 | 92,4500 | 92,4500 | 92,4500 | 92,4500 | 92,4500 | - |
04 apr 2024 | 92,4500 | 92,4500 | 92,4500 | 92,4500 | 92,4500 | - |
03 apr 2024 | 92,4500 | 92,4500 | 92,4500 | 92,2800 | 92,2800 | - |
02 apr 2024 | 92,2800 | 92,2800 | 92,2800 | 92,2800 | 92,2800 | - |
01 apr 2024 | 92,5700 | 92,5700 | 92,5700 | 92,5700 | 92,5700 | - |
29 mar 2024 | 92,4400 | 92,4400 | 92,4400 | 92,4400 | 92,4400 | - |
28 mar 2024 | 92,4400 | 92,4400 | 92,4400 | 92,4400 | 92,4400 | - |
27 mar 2024 | 92,4700 | 92,4700 | 92,4700 | 92,4700 | 92,4700 | - |
26 mar 2024 | 92,4750 | 92,4750 | 92,4750 | 92,4750 | 92,4750 | - |
25 mar 2024 | 92,1200 | 92,4750 | 92,1200 | 92,1200 | 92,1200 | - |
22 mar 2024 | 92,3500 | 92,3500 | 92,3500 | 92,3500 | 92,3500 | - |
21 mar 2024 | 92,2400 | 92,3500 | 92,2400 | 91,4400 | 91,4400 | - |
20 mar 2024 | 92,2400 | 92,2400 | 92,2400 | 91,4400 | 91,4400 | - |
19 mar 2024 | 92,5200 | 92,5200 | 91,4400 | 92,5200 | 92,5200 | - |
18 mar 2024 | 92,5200 | 92,5200 | 92,5200 | 92,5200 | 92,5200 | - |
15 mar 2024 | 91,6200 | 91,6200 | 91,6200 | 91,3400 | 91,3400 | - |
14 mar 2024 | 91,3400 | 91,3400 | 91,3400 | 91,3400 | 91,3400 | - |
13 mar 2024 | 91,7200 | 91,7200 | 91,7200 | 91,7200 | 91,7200 | - |
12 mar 2024 | 90,4900 | 90,4900 | 90,4900 | 90,4900 | 90,4900 | - |
11 mar 2024 | 90,9400 | 90,9400 | 90,9400 | 90,9400 | 90,9400 | - |
08 mar 2024 | 90,6400 | 90,6400 | 90,6400 | 90,8100 | 90,8100 | - |
07 mar 2024 | 90,8100 | 90,8100 | 90,8100 | 90,8100 | 90,8100 | - |
06 mar 2024 | 90,8100 | 90,8100 | 90,8100 | 91,6100 | 91,6100 | - |
05 mar 2024 | 91,4900 | 91,6100 | 91,4900 | 91,4900 | 91,4900 | - |
04 mar 2024 | 91,4900 | 91,6100 | 91,4900 | 91,4900 | 91,4900 | - |
01 mar 2024 | 91,4900 | 91,4900 | 91,4900 | 91,4900 | 91,4900 | - |
29 feb 2024 | 91,8700 | 92,0400 | 91,8700 | 91,8700 | 91,8700 | - |
28 feb 2024 | 91,8700 | 92,0400 | 91,8700 | 91,8700 | 91,8700 | - |
27 feb 2024 | 91,8700 | 91,8700 | 91,8700 | 91,8700 | 91,8700 | - |
26 feb 2024 | 93,0400 | 93,0400 | 93,0400 | 93,0400 | 93,0400 | - |
23 feb 2024 | 93,0400 | 93,0400 | 93,0400 | 93,0400 | 93,0400 | - |
22 feb 2024 | 92,1000 | 92,1000 | 91,9900 | 92,1000 | 92,1000 | - |
21 feb 2024 | 92,1000 | 92,1000 | 92,1000 | 92,1000 | 92,1000 | - |
20 feb 2024 | 92,4700 | 92,4700 | 92,4700 | 92,4700 | 92,4700 | - |
19 feb 2024 | 92,2700 | 92,4700 | 92,2700 | 92,2700 | 92,2700 | - |
16 feb 2024 | 92,2700 | 92,2700 | 92,2700 | 92,2700 | 92,2700 | - |
15 feb 2024 | 91,6400 | 91,6400 | 91,6400 | 91,6400 | 91,6400 | - |
14 feb 2024 | 91,5000 | 91,5000 | 91,5000 | 91,5000 | 91,5000 | - |
13 feb 2024 | 91,3700 | 91,3700 | 91,3400 | 91,3700 | 91,3700 | - |
12 feb 2024 | 91,3700 | 91,3700 | 91,3700 | 91,3700 | 91,3700 | - |
09 feb 2024 | 91,1700 | 91,1700 | 91,1700 | 91,1700 | 91,1700 | - |
08 feb 2024 | 91,6000 | 91,6000 | 91,6000 | 90,5100 | 90,5100 | - |
07 feb 2024 | 90,5100 | 90,5100 | 90,5100 | 90,5100 | 90,5100 | - |
06 feb 2024 | 90,9900 | 90,9900 | 90,9900 | 90,9900 | 90,9900 | - |
05 feb 2024 | 90,9900 | 90,9900 | 90,9900 | 90,9900 | 90,9900 | - |
02 feb 2024 | 90,4100 | 90,4100 | 90,4100 | 90,4100 | 90,4100 | - |
01 feb 2024 | 89,9800 | 89,9800 | 89,9800 | 89,9800 | 89,9800 | - |
31 gen 2024 | 89,7400 | 89,7400 | 89,7400 | 89,7400 | 89,7400 | - |
30 gen 2024 | 89,2700 | 89,2700 | 89,2700 | 89,2700 | 89,2700 | - |
29 gen 2024 | 88,9900 | 88,9900 | 88,9900 | 88,0000 | 88,0000 | - |
26 gen 2024 | 88,9900 | 88,9900 | 88,9900 | 88,0000 | 88,0000 | - |
25 gen 2024 | 88,6900 | 88,6900 | 88,6900 | 88,6900 | 88,6900 | - |
24 gen 2024 | 87,9900 | 88,8600 | 87,9900 | 87,9900 | 87,9900 | - |
23 gen 2024 | 87,9900 | 87,9900 | 87,9900 | 87,9900 | 87,9900 | - |
22 gen 2024 | 88,1700 | 88,1700 | 88,1700 | 89,4200 | 89,4200 | - |
19 gen 2024 | 89,4200 | 89,4200 | 89,4200 | 88,6200 | 88,6200 | - |
18 gen 2024 | 88,6200 | 88,6200 | 88,6200 | 88,6200 | 88,6200 | - |
17 gen 2024 | 87,9500 | 87,9500 | 87,9500 | 87,9500 | 87,9500 | - |
16 gen 2024 | 88,4900 | 88,4900 | 87,9500 | 89,8900 | 89,8900 | - |
15 gen 2024 | 88,4900 | 88,4900 | 87,9500 | 89,8900 | 89,8900 | - |
12 gen 2024 | 88,4900 | 88,4900 | 88,4900 | 89,8900 | 89,8900 | - |
11 gen 2024 | 89,8900 | 89,8900 | 89,8900 | 90,8900 | 90,8900 | - |
10 gen 2024 | 90,9200 | 90,9200 | 90,8900 | 90,8950 | 90,8950 | - |
09 gen 2024 | 90,9200 | 90,9200 | 90,8900 | 90,8950 | 90,8950 | - |
08 gen 2024 | 90,9200 | 90,9200 | 90,9200 | 90,8950 | 90,8950 | - |
05 gen 2024 | 91,3150 | 91,6650 | 90,6450 | 91,3150 | 91,3150 | - |
04 gen 2024 | 91,9650 | 92,3350 | 91,0450 | 91,9650 | 91,9650 | - |
03 gen 2024 | 90,3950 | 91,9650 | 90,3950 | 90,3950 | 90,3950 | - |
02 gen 2024 | 89,2150 | 91,1950 | 89,2150 | 89,2150 | 89,2150 | - |
01 gen 2024 | 89,2150 | 89,2150 | 89,2150 | 89,2150 | 89,2150 | - |
29 dic 2023 | 88,4400 | 90,9140 | 88,4400 | 88,4400 | 88,4400 | - |
28 dic 2023 | 91,6100 | 91,6100 | 88,8925 | 91,6100 | 91,6100 | - |
27 dic 2023 | 91,5950 | 92,1040 | 90,9825 | 91,5950 | 91,5950 | - |
26 dic 2023 | 91,9575 | 91,9575 | 91,3925 | 91,9575 | 91,9575 | - |
25 dic 2023 | 92,0900 | 92,0925 | 91,1550 | 92,0900 | 92,0900 | - |
22 dic 2023 | 92,8600 | 92,8600 | 91,2875 | 92,8600 | 92,8600 | - |
21 dic 2023 | 90,0550 | 92,5975 | 90,0550 | 90,0550 | 90,0550 | - |
20 dic 2023 | 90,4400 | 91,2150 | 89,5750 | 90,4400 | 90,4400 | - |
19 dic 2023 | 90,4900 | 90,6690 | 89,7740 | 90,4900 | 90,4900 | - |
18 dic 2023 | 90,6150 | 90,8240 | 89,8920 | 90,6150 | 90,6150 | - |
15 dic 2023 | 89,4900 | 90,7930 | 88,9775 | 89,4900 | 89,4900 | - |
14 dic 2023 | 89,3150 | 90,4810 | 88,3850 | 89,3150 | 89,3150 | - |
13 dic 2023 | 90,2650 | 90,2650 | 89,5850 | 90,2650 | 90,2650 | - |
12 dic 2023 | 90,9250 | 90,9250 | 89,6085 | 90,9250 | 90,9250 | - |
11 dic 2023 | 92,1150 | 92,1500 | 90,3030 | 92,1200 | 92,1200 | - |
*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...