Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 158,90 | 158,90 | 158,90 | 158,90 | 158,90 | - |
09 mag 2024 | 159,45 | 159,45 | 159,45 | 159,45 | 159,45 | - |
08 mag 2024 | 159,70 | 159,70 | 159,70 | 159,70 | 159,70 | - |
07 mag 2024 | 161,80 | 161,80 | 161,80 | 161,80 | 161,80 | - |
06 mag 2024 | 157,95 | 157,95 | 157,95 | 157,95 | 157,95 | - |
03 mag 2024 | 157,60 | 157,60 | 157,60 | 157,60 | 157,60 | - |
02 mag 2024 | 156,75 | 156,75 | 156,75 | 156,75 | 156,75 | - |
30 apr 2024 | 156,70 | 156,70 | 156,70 | 156,70 | 156,70 | - |
29 apr 2024 | 155,85 | 155,85 | 155,85 | 155,85 | 155,85 | - |
26 apr 2024 | 154,00 | 154,00 | 154,00 | 154,00 | 154,00 | - |
25 apr 2024 | 153,45 | 153,45 | 153,45 | 153,45 | 153,45 | - |
24 apr 2024 | 157,75 | 157,75 | 157,75 | 157,75 | 157,75 | - |
23 apr 2024 | 159,35 | 159,35 | 159,35 | 159,35 | 159,35 | - |
22 apr 2024 | 155,80 | 155,80 | 155,80 | 155,80 | 155,80 | - |
19 apr 2024 | 154,95 | 154,95 | 154,95 | 154,95 | 154,95 | - |
18 apr 2024 | 155,65 | 155,65 | 155,65 | 155,65 | 155,65 | - |
17 apr 2024 | 151,90 | 151,90 | 151,90 | 151,90 | 151,90 | - |
16 apr 2024 | 156,90 | 156,90 | 156,90 | 156,90 | 156,90 | - |
15 apr 2024 | 158,30 | 158,30 | 158,30 | 158,30 | 158,30 | - |
12 apr 2024 | 162,85 | 162,85 | 162,85 | 162,85 | 162,85 | - |
11 apr 2024 | 165,05 | 165,05 | 165,05 | 165,05 | 165,05 | - |
10 apr 2024 | 162,75 | 162,75 | 162,75 | 162,75 | 162,75 | - |
09 apr 2024 | 172,05 | 172,05 | 170,50 | 170,50 | 170,50 | 2 |
08 apr 2024 | 170,50 | 170,50 | 170,50 | 170,50 | 170,50 | - |
05 apr 2024 | 168,85 | 168,85 | 168,85 | 168,85 | 168,85 | - |
04 apr 2024 | 167,70 | 167,70 | 167,70 | 167,70 | 167,70 | - |
03 apr 2024 | 168,45 | 168,45 | 168,45 | 168,45 | 168,45 | - |
02 apr 2024 | 170,55 | 170,55 | 170,55 | 170,55 | 170,55 | - |
28 mar 2024 | 170,50 | 170,50 | 170,50 | 170,50 | 170,50 | - |
27 mar 2024 | 172,15 | 172,15 | 172,15 | 172,15 | 172,15 | - |
26 mar 2024 | 167,20 | 167,20 | 167,20 | 167,20 | 167,20 | - |
25 mar 2024 | 168,95 | 168,95 | 168,95 | 168,95 | 168,95 | - |
22 mar 2024 | 168,80 | 168,80 | 168,80 | 168,80 | 168,80 | - |
21 mar 2024 | 162,10 | 162,10 | 162,10 | 162,10 | 162,10 | - |
20 mar 2024 | 163,20 | 163,20 | 163,20 | 163,20 | 163,20 | - |
19 mar 2024 | 165,90 | 165,90 | 165,90 | 165,90 | 165,90 | - |
18 mar 2024 | 166,40 | 166,40 | 166,40 | 166,40 | 166,40 | - |
15 mar 2024 | 165,80 | 165,80 | 159,60 | 159,60 | 159,60 | 14 |
14 mar 2024 | 165,30 | 165,30 | 165,30 | 165,30 | 165,30 | - |
13 mar 2024 | 167,20 | 167,20 | 167,20 | 167,20 | 167,20 | - |
12 mar 2024 | 160,60 | 160,60 | 160,60 | 160,60 | 160,60 | - |
11 mar 2024 | 158,55 | 158,55 | 158,55 | 158,55 | 158,55 | - |
08 mar 2024 | 154,45 | 154,45 | 154,45 | 154,45 | 154,45 | - |
07 mar 2024 | 153,70 | 153,70 | 153,70 | 153,70 | 153,70 | - |
06 mar 2024 | 154,10 | 154,10 | 154,10 | 154,10 | 154,10 | - |
05 mar 2024 | 156,15 | 156,15 | 156,15 | 156,15 | 156,15 | - |
04 mar 2024 | 157,90 | 157,90 | 157,90 | 157,90 | 157,90 | - |
01 mar 2024 | 159,30 | 159,30 | 159,30 | 159,30 | 159,30 | - |
29 feb 2024 | 151,90 | 151,90 | 151,90 | 151,90 | 151,90 | - |
28 feb 2024 | 152,95 | 152,95 | 152,95 | 152,95 | 152,95 | - |
27 feb 2024 | 154,75 | 154,75 | 154,75 | 154,75 | 154,75 | - |
26 feb 2024 | 157,10 | 157,10 | 157,10 | 157,10 | 157,10 | - |
23 feb 2024 | 152,90 | 152,90 | 152,90 | 152,90 | 152,90 | - |
22 feb 2024 | 151,00 | 151,00 | 151,00 | 151,00 | 151,00 | - |
21 feb 2024 | 150,70 | 150,70 | 150,70 | 150,70 | 150,70 | - |
20 feb 2024 | 146,35 | 146,35 | 146,35 | 146,35 | 146,35 | - |
19 feb 2024 | 143,20 | 143,20 | 143,20 | 143,20 | 143,20 | - |
16 feb 2024 | 140,25 | 140,25 | 140,25 | 140,25 | 140,25 | - |
15 feb 2024 | 135,55 | 135,55 | 135,55 | 135,55 | 135,55 | - |
14 feb 2024 | 130,00 | 130,00 | 130,00 | 130,00 | 130,00 | - |
13 feb 2024 | 130,15 | 130,15 | 130,15 | 130,15 | 130,15 | - |
12 feb 2024 | 125,20 | 125,20 | 125,20 | 125,20 | 125,20 | - |
09 feb 2024 | 125,10 | 125,10 | 125,10 | 125,10 | 125,10 | - |
08 feb 2024 | 127,85 | 127,85 | 127,85 | 127,85 | 127,85 | - |
07 feb 2024 | 126,00 | 126,00 | 126,00 | 126,00 | 126,00 | - |
06 feb 2024 | 126,45 | 126,45 | 126,45 | 126,45 | 126,45 | - |
05 feb 2024 | 127,80 | 127,80 | 127,80 | 127,80 | 127,80 | - |
02 feb 2024 | 124,45 | 124,45 | 124,45 | 124,45 | 124,45 | - |
01 feb 2024 | 122,05 | 122,05 | 122,05 | 122,05 | 122,05 | - |
31 gen 2024 | 119,10 | 119,10 | 119,10 | 119,10 | 119,10 | - |
30 gen 2024 | 113,30 | 113,30 | 113,30 | 113,30 | 113,30 | - |
29 gen 2024 | 114,35 | 114,35 | 114,35 | 114,35 | 114,35 | - |
26 gen 2024 | 112,25 | 112,25 | 112,25 | 112,25 | 112,25 | - |
25 gen 2024 | 111,70 | 111,70 | 111,70 | 111,70 | 111,70 | - |
24 gen 2024 | 110,90 | 110,90 | 110,90 | 110,90 | 110,90 | - |
23 gen 2024 | 113,50 | 113,50 | 113,50 | 113,50 | 113,50 | - |
22 gen 2024 | 113,15 | 113,15 | 113,15 | 113,15 | 113,15 | - |
19 gen 2024 | 110,95 | 110,95 | 110,95 | 110,95 | 110,95 | - |
18 gen 2024 | 110,10 | 110,10 | 110,10 | 110,10 | 110,10 | - |
17 gen 2024 | 114,85 | 114,85 | 114,85 | 114,85 | 114,85 | - |
16 gen 2024 | 115,30 | 115,30 | 115,30 | 115,30 | 115,30 | - |
15 gen 2024 | 116,90 | 116,90 | 116,90 | 116,90 | 116,90 | - |
12 gen 2024 | 116,90 | 116,90 | 116,90 | 116,90 | 116,90 | - |
11 gen 2024 | 121,10 | 121,10 | 121,10 | 121,10 | 121,10 | - |
10 gen 2024 | 120,95 | 120,95 | 120,95 | 120,95 | 120,95 | - |
09 gen 2024 | 122,25 | 122,25 | 122,25 | 122,25 | 122,25 | - |
08 gen 2024 | 119,10 | 119,10 | 119,10 | 119,10 | 119,10 | - |
05 gen 2024 | 119,15 | 119,15 | 119,15 | 119,15 | 119,15 | - |
04 gen 2024 | 120,05 | 120,05 | 120,05 | 120,05 | 120,05 | - |
03 gen 2024 | 118,45 | 118,45 | 118,45 | 118,45 | 118,45 | - |
02 gen 2024 | 120,60 | 120,60 | 120,60 | 120,60 | 120,60 | - |
29 dic 2023 | 123,70 | 123,70 | 123,70 | 123,70 | 123,70 | - |
28 dic 2023 | 126,05 | 126,05 | 125,70 | 125,70 | 125,70 | 14 |
27 dic 2023 | 124,70 | 124,70 | 124,70 | 124,70 | 124,70 | - |
22 dic 2023 | 125,35 | 125,35 | 125,35 | 125,35 | 125,35 | - |
21 dic 2023 | 123,50 | 123,50 | 123,50 | 123,50 | 123,50 | - |
20 dic 2023 | 125,80 | 125,80 | 125,80 | 125,80 | 125,80 | - |
19 dic 2023 | 122,45 | 122,45 | 122,45 | 122,45 | 122,45 | - |
18 dic 2023 | 119,40 | 119,40 | 119,40 | 119,40 | 119,40 | - |
15 dic 2023 | 122,80 | 122,80 | 122,80 | 122,80 | 122,80 | - |
*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...