Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | - | - | - | - | - | - |
22 mag 2024 | 130,89 | 130,89 | 130,89 | 130,89 | 130,89 | - |
21 mag 2024 | 131,44 | 131,44 | 131,44 | 131,44 | 131,44 | - |
20 mag 2024 | 131,73 | 131,73 | 131,73 | 131,73 | 131,73 | - |
17 mag 2024 | 130,63 | 130,63 | 130,63 | 130,63 | 130,63 | - |
16 mag 2024 | 129,73 | 129,73 | 129,73 | 129,73 | 129,73 | - |
15 mag 2024 | 128,45 | 128,45 | 128,45 | 128,45 | 128,45 | - |
14 mag 2024 | 125,93 | 125,93 | 125,93 | 125,93 | 125,93 | - |
13 mag 2024 | 125,42 | 125,42 | 125,42 | 125,42 | 125,42 | - |
10 mag 2024 | 125,11 | 125,11 | 125,11 | 125,11 | 125,11 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 123,52 | 123,52 | 123,52 | 123,52 | 123,52 | - |
07 mag 2024 | 122,34 | 122,34 | 122,34 | 122,34 | 122,34 | - |
06 mag 2024 | - | - | - | - | - | - |
03 mag 2024 | 121,38 | 121,38 | 121,38 | 121,38 | 121,38 | - |
02 mag 2024 | 120,76 | 120,76 | 120,76 | 120,76 | 120,76 | - |
30 apr 2024 | 119,45 | 119,45 | 119,45 | 119,45 | 119,45 | - |
29 apr 2024 | 121,06 | 121,06 | 121,06 | 121,06 | 121,06 | - |
26 apr 2024 | 119,19 | 119,19 | 119,19 | 119,19 | 119,19 | - |
25 apr 2024 | 117,74 | 117,74 | 117,74 | 117,74 | 117,74 | - |
24 apr 2024 | 118,17 | 118,17 | 118,17 | 118,17 | 118,17 | - |
23 apr 2024 | 118,61 | 118,61 | 118,61 | 118,61 | 118,61 | - |
22 apr 2024 | 117,70 | 117,70 | 117,70 | 117,70 | 117,70 | - |
19 apr 2024 | 116,97 | 116,97 | 116,97 | 116,97 | 116,97 | - |
18 apr 2024 | 117,89 | 117,89 | 117,89 | 117,89 | 117,89 | - |
17 apr 2024 | 116,78 | 116,78 | 116,78 | 116,78 | 116,78 | - |
16 apr 2024 | 115,83 | 115,83 | 115,83 | 115,83 | 115,83 | - |
15 apr 2024 | 118,24 | 118,24 | 118,24 | 118,24 | 118,24 | - |
12 apr 2024 | 119,08 | 119,08 | 119,08 | 119,08 | 119,08 | - |
11 apr 2024 | 118,21 | 118,21 | 118,21 | 118,21 | 118,21 | - |
10 apr 2024 | 117,73 | 117,73 | 117,73 | 117,73 | 117,73 | - |
09 apr 2024 | 117,99 | 117,99 | 117,99 | 117,99 | 117,99 | - |
08 apr 2024 | 117,44 | 117,44 | 117,44 | 117,44 | 117,44 | - |
05 apr 2024 | 116,11 | 116,11 | 116,11 | 116,11 | 116,11 | - |
04 apr 2024 | 116,87 | 116,87 | 116,87 | 116,87 | 116,87 | - |
03 apr 2024 | 116,42 | 116,42 | 116,42 | 116,42 | 116,42 | - |
02 apr 2024 | 115,68 | 115,68 | 115,68 | 115,68 | 115,68 | - |
28 mar 2024 | 116,24 | 116,24 | 116,24 | 116,24 | 116,24 | - |
27 mar 2024 | 114,73 | 114,73 | 114,73 | 114,73 | 114,73 | - |
26 mar 2024 | 113,80 | 113,80 | 113,80 | 113,80 | 113,80 | - |
25 mar 2024 | 112,79 | 112,79 | 112,79 | 112,79 | 112,79 | - |
22 mar 2024 | 112,62 | 112,62 | 112,62 | 112,62 | 112,62 | - |
21 mar 2024 | 113,30 | 113,30 | 113,30 | 113,30 | 113,30 | - |
20 mar 2024 | 111,71 | 111,71 | 111,71 | 111,71 | 111,71 | - |
19 mar 2024 | 111,15 | 111,15 | 111,15 | 111,15 | 111,15 | - |
18 mar 2024 | 111,29 | 111,29 | 111,29 | 111,29 | 111,29 | - |
15 mar 2024 | 112,03 | 112,03 | 112,03 | 112,03 | 112,03 | - |
14 mar 2024 | 110,91 | 110,91 | 110,91 | 110,91 | 110,91 | - |
13 mar 2024 | 111,33 | 111,33 | 111,33 | 111,33 | 111,33 | - |
12 mar 2024 | 111,94 | 111,94 | 111,94 | 111,94 | 111,94 | - |
11 mar 2024 | 110,81 | 110,81 | 110,81 | 110,81 | 110,81 | - |
08 mar 2024 | 111,71 | 111,71 | 111,71 | 111,71 | 111,71 | - |
07 mar 2024 | 110,80 | 110,80 | 110,80 | 110,80 | 110,80 | - |
06 mar 2024 | 109,38 | 109,38 | 109,38 | 109,38 | 109,38 | - |
05 mar 2024 | 108,75 | 108,75 | 108,75 | 108,75 | 108,75 | - |
04 mar 2024 | 108,08 | 108,08 | 108,08 | 108,08 | 108,08 | - |
01 mar 2024 | 108,66 | 108,66 | 108,66 | 108,66 | 108,66 | - |
29 feb 2024 | 107,34 | 107,34 | 107,34 | 107,34 | 107,34 | - |
28 feb 2024 | 107,59 | 107,59 | 107,59 | 107,59 | 107,59 | - |
27 feb 2024 | 109,26 | 109,26 | 109,26 | 109,26 | 109,26 | - |
26 feb 2024 | 109,01 | 109,01 | 109,01 | 109,01 | 109,01 | - |
23 feb 2024 | 109,74 | 109,74 | 109,74 | 109,74 | 109,74 | - |
22 feb 2024 | 109,99 | 109,99 | 109,99 | 109,99 | 109,99 | - |
21 feb 2024 | 109,57 | 109,57 | 109,57 | 109,57 | 109,57 | - |
20 feb 2024 | 109,83 | 109,83 | 109,83 | 109,83 | 109,83 | - |
19 feb 2024 | 110,88 | 110,88 | 110,88 | 110,88 | 110,88 | - |
16 feb 2024 | 110,22 | 110,22 | 110,22 | 110,22 | 110,22 | - |
15 feb 2024 | 109,93 | 109,93 | 109,93 | 109,93 | 109,93 | - |
14 feb 2024 | 108,94 | 108,94 | 108,94 | 108,94 | 108,94 | - |
13 feb 2024 | 108,63 | 108,63 | 108,63 | 108,63 | 108,63 | - |
12 feb 2024 | 110,26 | 110,26 | 110,26 | 110,26 | 110,26 | - |
09 feb 2024 | 108,66 | 108,66 | 108,66 | 108,66 | 108,66 | - |
08 feb 2024 | 109,56 | 109,56 | 109,56 | 109,56 | 109,56 | - |
07 feb 2024 | 109,38 | 109,38 | 109,38 | 109,38 | 109,38 | - |
06 feb 2024 | 110,64 | 110,64 | 110,64 | 110,64 | 110,64 | - |
05 feb 2024 | 110,14 | 110,14 | 110,14 | 110,14 | 110,14 | - |
02 feb 2024 | 111,68 | 111,68 | 111,68 | 111,68 | 111,68 | - |
01 feb 2024 | 111,41 | 111,41 | 111,41 | 111,41 | 111,41 | - |
31 gen 2024 | 112,48 | 112,48 | 112,48 | 112,48 | 112,48 | - |
30 gen 2024 | 112,26 | 112,26 | 112,26 | 112,26 | 112,26 | - |
29 gen 2024 | 112,97 | 112,97 | 112,97 | 112,97 | 112,97 | - |
26 gen 2024 | 112,91 | 112,91 | 112,91 | 112,91 | 112,91 | - |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | 112,11 | 112,11 | 112,11 | 112,11 | 112,11 | - |
23 gen 2024 | 110,53 | 110,53 | 110,53 | 110,53 | 110,53 | - |
22 gen 2024 | 110,57 | 110,57 | 110,57 | 110,57 | 110,57 | - |
19 gen 2024 | 109,38 | 109,38 | 109,38 | 109,38 | 109,38 | - |
18 gen 2024 | 109,65 | 109,65 | 109,65 | 109,65 | 109,65 | - |
17 gen 2024 | 109,08 | 109,08 | 109,08 | 109,08 | 109,08 | - |
16 gen 2024 | 110,79 | 110,79 | 110,79 | 110,79 | 110,79 | - |
15 gen 2024 | 112,10 | 112,10 | 112,10 | 112,10 | 112,10 | - |
12 gen 2024 | 112,04 | 112,04 | 112,04 | 112,04 | 112,04 | - |
11 gen 2024 | 111,18 | 111,18 | 111,18 | 111,18 | 111,18 | - |
10 gen 2024 | 112,39 | 112,39 | 112,39 | 112,39 | 112,39 | - |
09 gen 2024 | 113,06 | 113,06 | 113,06 | 113,06 | 113,06 | - |
08 gen 2024 | 114,64 | 114,64 | 114,64 | 114,64 | 114,64 | - |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | - | - | - | - | - | - |
02 gen 2024 | - | - | - | - | - | - |
*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...