Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | - | - | - | - | - | - |
22 mag 2024 | 116,17 | 116,17 | 116,17 | 116,17 | 116,17 | - |
21 mag 2024 | 117,20 | 117,20 | 117,20 | 117,20 | 117,20 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 116,34 | 116,34 | 116,34 | 116,34 | 116,34 | - |
16 mag 2024 | 116,87 | 116,87 | 116,87 | 116,87 | 116,87 | - |
15 mag 2024 | 116,39 | 116,39 | 116,39 | 116,39 | 116,39 | - |
14 mag 2024 | 116,28 | 116,28 | 116,28 | 116,28 | 116,28 | - |
13 mag 2024 | 117,79 | 117,79 | 117,79 | 117,79 | 117,79 | - |
10 mag 2024 | 118,53 | 118,53 | 118,53 | 118,53 | 118,53 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 116,98 | 116,98 | 116,98 | 116,98 | 116,98 | - |
07 mag 2024 | 118,32 | 118,32 | 118,32 | 118,32 | 118,32 | - |
06 mag 2024 | 118,26 | 118,26 | 118,26 | 118,26 | 118,26 | - |
03 mag 2024 | 119,01 | 119,01 | 119,01 | 119,01 | 119,01 | - |
02 mag 2024 | 116,94 | 116,94 | 116,94 | 116,94 | 116,94 | - |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 116,78 | 116,78 | 116,78 | 116,78 | 116,78 | - |
29 apr 2024 | 115,93 | 115,93 | 115,93 | 115,93 | 115,93 | - |
26 apr 2024 | 116,44 | 116,44 | 116,44 | 116,44 | 116,44 | - |
25 apr 2024 | 115,27 | 115,27 | 115,27 | 115,27 | 115,27 | - |
24 apr 2024 | 117,09 | 117,09 | 117,09 | 117,09 | 117,09 | - |
23 apr 2024 | 115,80 | 115,80 | 115,80 | 115,80 | 115,80 | - |
22 apr 2024 | 115,13 | 115,13 | 115,13 | 115,13 | 115,13 | - |
19 apr 2024 | 113,75 | 113,75 | 113,75 | 113,75 | 113,75 | - |
18 apr 2024 | 115,68 | 115,68 | 115,68 | 115,68 | 115,68 | - |
17 apr 2024 | 113,40 | 113,40 | 113,40 | 113,40 | 113,40 | - |
16 apr 2024 | 115,14 | 115,14 | 115,14 | 115,14 | 115,14 | - |
15 apr 2024 | 118,89 | 118,89 | 118,89 | 118,89 | 118,89 | - |
12 apr 2024 | 119,28 | 119,28 | 119,28 | 119,28 | 119,28 | - |
11 apr 2024 | 119,04 | 119,04 | 119,04 | 119,04 | 119,04 | - |
10 apr 2024 | 119,65 | 119,65 | 119,65 | 119,65 | 119,65 | - |
09 apr 2024 | 119,51 | 119,51 | 119,51 | 119,51 | 119,51 | - |
08 apr 2024 | 118,35 | 118,35 | 118,35 | 118,35 | 118,35 | - |
05 apr 2024 | 118,73 | 118,73 | 118,73 | 118,73 | 118,73 | - |
04 apr 2024 | 118,52 | 118,52 | 118,52 | 118,52 | 118,52 | - |
03 apr 2024 | 117,80 | 117,80 | 117,80 | 117,80 | 117,80 | - |
02 apr 2024 | 117,86 | 117,86 | 117,86 | 117,86 | 117,86 | - |
01 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | 119,74 | 119,74 | 119,74 | 119,74 | 119,74 | - |
27 mar 2024 | 120,53 | 120,53 | 120,53 | 120,53 | 120,53 | - |
26 mar 2024 | 119,62 | 119,62 | 119,62 | 119,62 | 119,62 | - |
25 mar 2024 | 119,47 | 119,47 | 119,47 | 119,47 | 119,47 | - |
22 mar 2024 | 121,36 | 121,36 | 121,36 | 121,36 | 121,36 | - |
21 mar 2024 | 120,71 | 120,71 | 120,71 | 120,71 | 120,71 | - |
20 mar 2024 | 118,56 | 118,56 | 118,56 | 118,56 | 118,56 | - |
19 mar 2024 | 119,42 | 119,42 | 119,42 | 119,42 | 119,42 | - |
18 mar 2024 | 119,25 | 119,25 | 119,25 | 119,25 | 119,25 | - |
15 mar 2024 | 119,06 | 119,06 | 119,06 | 119,06 | 119,06 | - |
14 mar 2024 | 118,79 | 118,79 | 118,79 | 118,79 | 118,79 | - |
13 mar 2024 | 117,76 | 117,76 | 117,76 | 117,76 | 117,76 | - |
12 mar 2024 | 118,81 | 118,81 | 118,81 | 118,81 | 118,81 | - |
11 mar 2024 | 119,94 | 119,94 | 119,94 | 119,94 | 119,94 | - |
08 mar 2024 | 121,33 | 121,33 | 121,33 | 121,33 | 121,33 | - |
07 mar 2024 | 120,11 | 120,11 | 120,11 | 120,11 | 120,11 | - |
06 mar 2024 | 118,86 | 118,86 | 118,86 | 118,86 | 118,86 | - |
05 mar 2024 | 117,73 | 117,73 | 117,73 | 117,73 | 117,73 | - |
04 mar 2024 | 117,84 | 117,84 | 117,84 | 117,84 | 117,84 | - |
01 mar 2024 | 117,89 | 117,89 | 117,89 | 117,89 | 117,89 | - |
29 feb 2024 | 118,00 | 118,00 | 118,00 | 118,00 | 118,00 | - |
28 feb 2024 | 117,19 | 117,19 | 117,19 | 117,19 | 117,19 | - |
27 feb 2024 | 117,12 | 117,12 | 117,12 | 117,12 | 117,12 | - |
26 feb 2024 | 117,52 | 117,52 | 117,52 | 117,52 | 117,52 | - |
23 feb 2024 | 116,72 | 116,72 | 116,72 | 116,72 | 116,72 | - |
22 feb 2024 | 116,99 | 116,99 | 116,99 | 116,99 | 116,99 | - |
21 feb 2024 | 116,46 | 116,46 | 116,46 | 116,46 | 116,46 | - |
20 feb 2024 | 116,29 | 116,29 | 116,29 | 116,29 | 116,29 | - |
16 feb 2024 | 116,35 | 116,35 | 116,35 | 116,35 | 116,35 | - |
15 feb 2024 | 114,70 | 114,70 | 114,70 | 114,70 | 114,70 | - |
14 feb 2024 | 113,64 | 113,64 | 113,64 | 113,64 | 113,64 | - |
13 feb 2024 | 114,56 | 114,56 | 114,56 | 114,56 | 114,56 | - |
12 feb 2024 | 112,98 | 112,98 | 112,98 | 112,98 | 112,98 | - |
09 feb 2024 | 112,89 | 112,89 | 112,89 | 112,89 | 112,89 | - |
08 feb 2024 | 114,32 | 114,32 | 114,32 | 114,32 | 114,32 | - |
07 feb 2024 | 115,22 | 115,22 | 115,22 | 115,22 | 115,22 | - |
06 feb 2024 | 113,99 | 113,99 | 113,99 | 113,99 | 113,99 | - |
05 feb 2024 | 114,87 | 114,87 | 114,87 | 114,87 | 114,87 | - |
02 feb 2024 | 115,50 | 115,50 | 115,50 | 115,50 | 115,50 | - |
01 feb 2024 | 114,52 | 114,52 | 114,52 | 114,52 | 114,52 | - |
31 gen 2024 | 113,56 | 113,56 | 113,56 | 113,56 | 113,56 | - |
30 gen 2024 | 113,25 | 113,25 | 113,25 | 113,25 | 113,25 | - |
29 gen 2024 | 112,89 | 112,89 | 112,89 | 112,89 | 112,89 | - |
26 gen 2024 | - | - | - | - | - | - |
25 gen 2024 | 113,27 | 113,27 | 113,27 | 113,27 | 113,27 | - |
24 gen 2024 | 111,99 | 111,99 | 111,99 | 111,99 | 111,99 | - |
23 gen 2024 | 112,79 | 112,79 | 112,79 | 112,79 | 112,79 | - |
22 gen 2024 | 112,03 | 112,03 | 112,03 | 112,03 | 112,03 | - |
19 gen 2024 | 110,39 | 110,39 | 110,39 | 110,39 | 110,39 | - |
18 gen 2024 | 110,44 | 110,44 | 110,44 | 110,44 | 110,44 | - |
17 gen 2024 | 110,03 | 110,03 | 110,03 | 110,03 | 110,03 | - |
16 gen 2024 | 112,57 | 112,57 | 112,57 | 112,57 | 112,57 | - |
12 gen 2024 | 113,21 | 113,21 | 113,21 | 113,21 | 113,21 | - |
11 gen 2024 | 113,14 | 113,14 | 113,14 | 113,14 | 113,14 | - |
10 gen 2024 | 112,47 | 112,47 | 112,47 | 112,47 | 112,47 | - |
09 gen 2024 | 112,73 | 112,73 | 112,73 | 112,73 | 112,73 | - |
08 gen 2024 | - | - | - | - | - | - |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | - | - | - | - | - | - |
02 gen 2024 | 112,13 | 112,13 | 112,13 | 112,13 | 112,13 | - |
*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...