Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 giu 2024 | - | - | - | - | - | - |
17 giu 2024 | 104,31 | 104,31 | 104,31 | 104,31 | 104,31 | - |
14 giu 2024 | 103,55 | 103,55 | 103,55 | 103,55 | 103,55 | - |
13 giu 2024 | 104,92 | 104,92 | 104,92 | 104,92 | 104,92 | - |
12 giu 2024 | 105,78 | 105,78 | 105,78 | 105,78 | 105,78 | - |
11 giu 2024 | 104,32 | 104,32 | 104,32 | 104,32 | 104,32 | - |
10 giu 2024 | 104,71 | 104,71 | 104,71 | 104,71 | 104,71 | - |
07 giu 2024 | 104,38 | 104,38 | 104,38 | 104,38 | 104,38 | - |
06 giu 2024 | 105,32 | 105,32 | 105,32 | 105,32 | 105,32 | - |
05 giu 2024 | 105,74 | 105,74 | 105,74 | 105,74 | 105,74 | - |
04 giu 2024 | 104,45 | 104,45 | 104,45 | 104,45 | 104,45 | - |
03 giu 2024 | 105,78 | 105,78 | 105,78 | 105,78 | 105,78 | - |
31 mag 2024 | 106,43 | 106,43 | 106,43 | 106,43 | 106,43 | - |
30 mag 2024 | 105,49 | 105,49 | 105,49 | 105,49 | 105,49 | - |
29 mag 2024 | 104,72 | 104,72 | 104,72 | 104,72 | 104,72 | - |
28 mag 2024 | 106,05 | 106,05 | 106,05 | 106,05 | 106,05 | - |
24 mag 2024 | 106,64 | 106,64 | 106,64 | 106,64 | 106,64 | - |
23 mag 2024 | 105,60 | 105,60 | 105,60 | 105,60 | 105,60 | - |
22 mag 2024 | 107,15 | 107,15 | 107,15 | 107,15 | 107,15 | - |
21 mag 2024 | 107,90 | 107,90 | 107,90 | 107,90 | 107,90 | - |
20 mag 2024 | 108,20 | 108,20 | 108,20 | 108,20 | 108,20 | - |
17 mag 2024 | 107,99 | 107,99 | 107,99 | 107,99 | 107,99 | - |
16 mag 2024 | 107,91 | 107,91 | 107,91 | 107,91 | 107,91 | - |
15 mag 2024 | 108,75 | 108,75 | 108,75 | 108,75 | 108,75 | - |
14 mag 2024 | 107,90 | 107,90 | 107,90 | 107,90 | 107,90 | - |
13 mag 2024 | 106,79 | 106,79 | 106,79 | 106,79 | 106,79 | - |
10 mag 2024 | 106,68 | 106,68 | 106,68 | 106,68 | 106,68 | - |
09 mag 2024 | 106,98 | 106,98 | 106,98 | 106,98 | 106,98 | - |
08 mag 2024 | 105,82 | 105,82 | 105,82 | 105,82 | 105,82 | - |
07 mag 2024 | 106,18 | 106,18 | 106,18 | 106,18 | 106,18 | - |
06 mag 2024 | 106,22 | 106,22 | 106,22 | 106,22 | 106,22 | - |
03 mag 2024 | 104,82 | 104,82 | 104,82 | 104,82 | 104,82 | - |
02 mag 2024 | 103,84 | 103,84 | 103,84 | 103,84 | 103,84 | - |
01 mag 2024 | 102,50 | 102,50 | 102,50 | 102,50 | 102,50 | - |
30 apr 2024 | 102,38 | 102,38 | 102,38 | 102,38 | 102,38 | - |
29 apr 2024 | 104,38 | 104,38 | 104,38 | 104,38 | 104,38 | - |
26 apr 2024 | 103,72 | 103,72 | 103,72 | 103,72 | 103,72 | - |
25 apr 2024 | 103,14 | 103,14 | 103,14 | 103,14 | 103,14 | - |
24 apr 2024 | 103,74 | 103,74 | 103,74 | 103,74 | 103,74 | - |
23 apr 2024 | 103,81 | 103,81 | 103,81 | 103,81 | 103,81 | - |
22 apr 2024 | 102,26 | 102,26 | 102,26 | 102,26 | 102,26 | - |
19 apr 2024 | 101,27 | 101,27 | 101,27 | 101,27 | 101,27 | - |
18 apr 2024 | 101,01 | 101,01 | 101,01 | 101,01 | 101,01 | - |
17 apr 2024 | 101,18 | 101,18 | 101,18 | 101,18 | 101,18 | - |
16 apr 2024 | 101,96 | 101,96 | 101,96 | 101,96 | 101,96 | - |
15 apr 2024 | 102,48 | 102,48 | 102,48 | 102,48 | 102,48 | - |
12 apr 2024 | 103,89 | 103,89 | 103,89 | 103,89 | 103,89 | - |
11 apr 2024 | 105,79 | 105,79 | 105,79 | 105,79 | 105,79 | - |
10 apr 2024 | 105,61 | 105,61 | 105,61 | 105,61 | 105,61 | - |
09 apr 2024 | 107,93 | 107,93 | 107,93 | 107,93 | 107,93 | - |
08 apr 2024 | 107,57 | 107,57 | 107,57 | 107,57 | 107,57 | - |
05 apr 2024 | 107,03 | 107,03 | 107,03 | 107,03 | 107,03 | - |
04 apr 2024 | 106,30 | 106,30 | 106,30 | 106,30 | 106,30 | - |
03 apr 2024 | 107,42 | 107,42 | 107,42 | 107,42 | 107,42 | - |
02 apr 2024 | 106,98 | 106,98 | 106,98 | 106,98 | 106,98 | - |
01 apr 2024 | 108,58 | 108,58 | 108,58 | 108,58 | 108,58 | - |
28 mar 2024 | 109,54 | 109,54 | 109,54 | 109,54 | 109,54 | - |
27 mar 2024 | 109,11 | 109,11 | 109,11 | 109,11 | 109,11 | - |
26 mar 2024 | 107,22 | 107,22 | 107,22 | 107,22 | 107,22 | - |
25 mar 2024 | 107,34 | 107,34 | 107,34 | 107,34 | 107,34 | - |
22 mar 2024 | 107,36 | 107,36 | 107,36 | 107,36 | 107,36 | - |
21 mar 2024 | 108,72 | 108,72 | 108,72 | 108,72 | 108,72 | - |
20 mar 2024 | 107,53 | 107,53 | 107,53 | 107,53 | 107,53 | - |
19 mar 2024 | 105,90 | 105,90 | 105,90 | 105,90 | 105,90 | - |
18 mar 2024 | 105,27 | 105,27 | 105,27 | 105,27 | 105,27 | - |
15 mar 2024 | 105,40 | 105,40 | 105,40 | 105,40 | 105,40 | - |
14 mar 2024 | 105,38 | 105,38 | 105,38 | 105,38 | 105,38 | - |
13 mar 2024 | 106,88 | 106,88 | 106,88 | 106,88 | 106,88 | - |
12 mar 2024 | 106,58 | 106,58 | 106,58 | 106,58 | 106,58 | - |
11 mar 2024 | 106,26 | 106,26 | 106,26 | 106,26 | 106,26 | - |
08 mar 2024 | 106,83 | 106,83 | 106,83 | 106,83 | 106,83 | - |
07 mar 2024 | 107,08 | 107,08 | 107,08 | 107,08 | 107,08 | - |
06 mar 2024 | 106,12 | 106,12 | 106,12 | 106,12 | 106,12 | - |
05 mar 2024 | 105,46 | 105,46 | 105,46 | 105,46 | 105,46 | - |
04 mar 2024 | 106,26 | 106,26 | 106,26 | 106,26 | 106,26 | - |
01 mar 2024 | 106,05 | 106,05 | 106,05 | 106,05 | 106,05 | - |
29 feb 2024 | 105,28 | 105,28 | 105,28 | 105,28 | 105,28 | - |
28 feb 2024 | 104,51 | 104,51 | 104,51 | 104,51 | 104,51 | - |
27 feb 2024 | 104,80 | 104,80 | 104,80 | 104,80 | 104,80 | - |
26 feb 2024 | 103,94 | 103,94 | 103,94 | 103,94 | 103,94 | - |
23 feb 2024 | 103,79 | 103,79 | 103,79 | 103,79 | 103,79 | - |
22 feb 2024 | 103,54 | 103,54 | 103,54 | 103,54 | 103,54 | - |
21 feb 2024 | 102,38 | 102,38 | 102,38 | 102,38 | 102,38 | - |
20 feb 2024 | 102,64 | 102,64 | 102,64 | 102,64 | 102,64 | - |
16 feb 2024 | 103,58 | 103,58 | 103,58 | 103,58 | 103,58 | - |
15 feb 2024 | 104,52 | 104,52 | 104,52 | 104,52 | 104,52 | - |
14 feb 2024 | 102,66 | 102,66 | 102,66 | 102,66 | 102,66 | - |
13 feb 2024 | 100,73 | 100,73 | 100,73 | 100,73 | 100,73 | - |
12 feb 2024 | 103,70 | 103,70 | 103,70 | 103,70 | 103,70 | - |
09 feb 2024 | 102,55 | 102,55 | 102,55 | 102,55 | 102,55 | - |
08 feb 2024 | 101,63 | 101,63 | 101,63 | 101,63 | 101,63 | - |
07 feb 2024 | 100,45 | 100,45 | 100,45 | 100,45 | 100,45 | - |
06 feb 2024 | 100,19 | 100,19 | 100,19 | 100,19 | 100,19 | - |
05 feb 2024 | 99,51 | 99,51 | 99,51 | 99,51 | 99,51 | - |
02 feb 2024 | 100,72 | 100,72 | 100,72 | 100,72 | 100,72 | - |
01 feb 2024 | 100,80 | 100,80 | 100,80 | 100,80 | 100,80 | - |
31 gen 2024 | 99,50 | 99,50 | 99,50 | 99,50 | 99,50 | - |
30 gen 2024 | 101,60 | 101,60 | 101,60 | 101,60 | 101,60 | - |
29 gen 2024 | 102,06 | 102,06 | 102,06 | 102,06 | 102,06 | - |
26 gen 2024 | 100,75 | 100,75 | 100,75 | 100,75 | 100,75 | - |
*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...