Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | - | - | - | - | - | - |
03 giu 2024 | - | - | - | - | - | - |
31 mag 2024 | 125,52 | 125,52 | 125,52 | 125,52 | 125,52 | - |
30 mag 2024 | 125,41 | 125,41 | 125,41 | 125,41 | 125,41 | - |
29 mag 2024 | 125,13 | 125,13 | 125,13 | 125,13 | 125,13 | - |
28 mag 2024 | 125,59 | 125,59 | 125,59 | 125,59 | 125,59 | - |
27 mag 2024 | 125,70 | 125,70 | 125,70 | 125,70 | 125,70 | - |
24 mag 2024 | 125,58 | 125,58 | 125,58 | 125,58 | 125,58 | - |
23 mag 2024 | 125,56 | 125,56 | 125,56 | 125,56 | 125,56 | - |
22 mag 2024 | 125,92 | 125,92 | 125,92 | 125,92 | 125,92 | - |
21 mag 2024 | 126,12 | 126,12 | 126,12 | 126,12 | 126,12 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 126,03 | 126,03 | 126,03 | 126,03 | 126,03 | - |
16 mag 2024 | 126,19 | 126,19 | 126,19 | 126,19 | 126,19 | - |
15 mag 2024 | 126,22 | 126,22 | 126,22 | 126,22 | 126,22 | - |
14 mag 2024 | 125,43 | 125,43 | 125,43 | 125,43 | 125,43 | - |
13 mag 2024 | 125,37 | 125,37 | 125,37 | 125,37 | 125,37 | - |
10 mag 2024 | 125,30 | 125,30 | 125,30 | 125,30 | 125,30 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 125,20 | 125,20 | 125,20 | 125,20 | 125,20 | - |
07 mag 2024 | 125,26 | 125,26 | 125,26 | 125,26 | 125,26 | - |
06 mag 2024 | 125,03 | 125,03 | 125,03 | 125,03 | 125,03 | - |
03 mag 2024 | 124,85 | 124,85 | 124,85 | 124,85 | 124,85 | - |
02 mag 2024 | 124,33 | 124,33 | 124,33 | 124,33 | 124,33 | - |
30 apr 2024 | 123,95 | 123,95 | 123,95 | 123,95 | 123,95 | - |
29 apr 2024 | 124,28 | 124,28 | 124,28 | 124,28 | 124,28 | - |
26 apr 2024 | 123,96 | 123,96 | 123,96 | 123,96 | 123,96 | - |
25 apr 2024 | 123,76 | 123,76 | 123,76 | 123,76 | 123,76 | - |
24 apr 2024 | 124,04 | 124,04 | 124,04 | 124,04 | 124,04 | - |
23 apr 2024 | 124,34 | 124,34 | 124,34 | 124,34 | 124,34 | - |
22 apr 2024 | 124,19 | 124,19 | 124,19 | 124,19 | 124,19 | - |
19 apr 2024 | 123,99 | 123,99 | 123,99 | 123,99 | 123,99 | - |
18 apr 2024 | 123,98 | 123,98 | 123,98 | 123,98 | 123,98 | - |
17 apr 2024 | 124,14 | 124,14 | 124,14 | 124,14 | 124,14 | - |
16 apr 2024 | 123,95 | 123,95 | 123,95 | 123,95 | 123,95 | - |
15 apr 2024 | 124,35 | 124,35 | 124,35 | 124,35 | 124,35 | - |
12 apr 2024 | 124,82 | 124,82 | 124,82 | 124,82 | 124,82 | - |
11 apr 2024 | 124,59 | 124,59 | 124,59 | 124,59 | 124,59 | - |
10 apr 2024 | 124,89 | 124,89 | 124,89 | 124,89 | 124,89 | - |
09 apr 2024 | 125,58 | 125,58 | 125,58 | 125,58 | 125,58 | - |
08 apr 2024 | 125,31 | 125,31 | 125,31 | 125,31 | 125,31 | - |
05 apr 2024 | 125,40 | 125,40 | 125,40 | 125,40 | 125,40 | - |
04 apr 2024 | 125,60 | 125,60 | 125,60 | 125,60 | 125,60 | - |
03 apr 2024 | 125,38 | 125,38 | 125,38 | 125,38 | 125,38 | - |
02 apr 2024 | 125,27 | 125,27 | 125,27 | 125,27 | 125,27 | - |
28 mar 2024 | 125,68 | 125,68 | 125,68 | 125,68 | 125,68 | - |
27 mar 2024 | 125,76 | 125,76 | 125,76 | 125,76 | 125,76 | - |
26 mar 2024 | 125,59 | 125,59 | 125,59 | 125,59 | 125,59 | - |
25 mar 2024 | 125,50 | 125,50 | 125,50 | 125,50 | 125,50 | - |
22 mar 2024 | 125,57 | 125,57 | 125,57 | 125,57 | 125,57 | - |
21 mar 2024 | 125,41 | 125,41 | 125,41 | 125,41 | 125,41 | - |
20 mar 2024 | 125,19 | 125,19 | 125,19 | 125,19 | 125,19 | - |
19 mar 2024 | 125,00 | 125,00 | 125,00 | 125,00 | 125,00 | - |
18 mar 2024 | 124,91 | 124,91 | 124,91 | 124,91 | 124,91 | - |
15 mar 2024 | 124,91 | 124,91 | 124,91 | 124,91 | 124,91 | - |
14 mar 2024 | 125,04 | 125,04 | 125,04 | 125,04 | 125,04 | - |
13 mar 2024 | 125,35 | 125,35 | 125,35 | 125,35 | 125,35 | - |
12 mar 2024 | 125,32 | 125,32 | 125,32 | 125,32 | 125,32 | - |
11 mar 2024 | 125,43 | 125,43 | 125,43 | 125,43 | 125,43 | - |
08 mar 2024 | 125,44 | 125,44 | 125,44 | 125,44 | 125,44 | - |
07 mar 2024 | 125,18 | 125,18 | 125,18 | 125,18 | 125,18 | - |
06 mar 2024 | 124,91 | 124,91 | 124,91 | 124,91 | 124,91 | - |
05 mar 2024 | 124,72 | 124,72 | 124,72 | 124,72 | 124,72 | - |
04 mar 2024 | 124,46 | 124,46 | 124,46 | 124,46 | 124,46 | - |
01 mar 2024 | 124,43 | 124,43 | 124,43 | 124,43 | 124,43 | - |
29 feb 2024 | 124,23 | 124,23 | 124,23 | 124,23 | 124,23 | - |
28 feb 2024 | 124,08 | 124,08 | 124,08 | 124,08 | 124,08 | - |
27 feb 2024 | 124,07 | 124,07 | 124,07 | 124,07 | 124,07 | - |
26 feb 2024 | 124,17 | 124,17 | 124,17 | 124,17 | 124,17 | - |
23 feb 2024 | 124,19 | 124,19 | 124,19 | 124,19 | 124,19 | - |
22 feb 2024 | 123,80 | 123,80 | 123,80 | 123,80 | 123,80 | - |
21 feb 2024 | 123,75 | 123,75 | 123,75 | 123,75 | 123,75 | - |
20 feb 2024 | 123,90 | 123,90 | 123,90 | 123,90 | 123,90 | - |
19 feb 2024 | 123,69 | 123,69 | 123,69 | 123,69 | 123,69 | - |
16 feb 2024 | 123,57 | 123,57 | 123,57 | 123,57 | 123,57 | - |
15 feb 2024 | 123,80 | 123,80 | 123,80 | 123,80 | 123,80 | - |
14 feb 2024 | 123,49 | 123,49 | 123,49 | 123,49 | 123,49 | - |
13 feb 2024 | 123,07 | 123,07 | 123,07 | 123,07 | 123,07 | - |
12 feb 2024 | 123,70 | 123,70 | 123,70 | 123,70 | 123,70 | - |
09 feb 2024 | 123,49 | 123,49 | 123,49 | 123,49 | 123,49 | - |
08 feb 2024 | 123,54 | 123,54 | 123,54 | 123,54 | 123,54 | - |
07 feb 2024 | 123,59 | 123,59 | 123,59 | 123,59 | 123,59 | - |
06 feb 2024 | 123,57 | 123,57 | 123,57 | 123,57 | 123,57 | - |
05 feb 2024 | 123,30 | 123,30 | 123,30 | 123,30 | 123,30 | - |
02 feb 2024 | 123,84 | 123,84 | 123,84 | 123,84 | 123,84 | - |
01 feb 2024 | 124,43 | 124,43 | 124,43 | 124,43 | 124,43 | - |
31 gen 2024 | 124,27 | 124,27 | 124,27 | 124,27 | 124,27 | - |
30 gen 2024 | 123,92 | 123,92 | 123,92 | 123,92 | 123,92 | - |
29 gen 2024 | 123,84 | 123,84 | 123,84 | 123,84 | 123,84 | - |
26 gen 2024 | 123,32 | 123,32 | 123,32 | 123,32 | 123,32 | - |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | 122,73 | 122,73 | 122,73 | 122,73 | 122,73 | - |
23 gen 2024 | 122,69 | 122,69 | 122,69 | 122,69 | 122,69 | - |
22 gen 2024 | 122,88 | 122,88 | 122,88 | 122,88 | 122,88 | - |
19 gen 2024 | 122,47 | 122,47 | 122,47 | 122,47 | 122,47 | - |
18 gen 2024 | 122,31 | 122,31 | 122,31 | 122,31 | 122,31 | - |
17 gen 2024 | 122,19 | 122,19 | 122,19 | 122,19 | 122,19 | - |
16 gen 2024 | 122,76 | 122,76 | 122,76 | 122,76 | 122,76 | - |
15 gen 2024 | 123,21 | 123,21 | 123,21 | 123,21 | 123,21 | - |
12 gen 2024 | 123,31 | 123,31 | 123,31 | 123,31 | 123,31 | - |
*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...