Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | - | - | - | - | - | - |
30 mag 2024 | 121,34 | 121,34 | 121,34 | 121,34 | 121,34 | - |
29 mag 2024 | 121,53 | 121,53 | 121,53 | 121,53 | 121,53 | - |
28 mag 2024 | 121,58 | 121,58 | 121,58 | 121,58 | 121,58 | - |
27 mag 2024 | 121,50 | 121,50 | 121,50 | 121,50 | 121,50 | - |
24 mag 2024 | 121,51 | 121,51 | 121,51 | 121,51 | 121,51 | - |
23 mag 2024 | 121,74 | 121,74 | 121,74 | 121,74 | 121,74 | - |
22 mag 2024 | 121,89 | 121,89 | 121,89 | 121,89 | 121,89 | - |
21 mag 2024 | 121,71 | 121,71 | 121,71 | 121,71 | 121,71 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 121,80 | 121,80 | 121,80 | 121,80 | 121,80 | - |
16 mag 2024 | 121,77 | 121,77 | 121,77 | 121,77 | 121,77 | - |
15 mag 2024 | 121,30 | 121,30 | 121,30 | 121,30 | 121,30 | - |
14 mag 2024 | 121,32 | 121,32 | 121,32 | 121,32 | 121,32 | - |
13 mag 2024 | 121,37 | 121,37 | 121,37 | 121,37 | 121,37 | - |
10 mag 2024 | 121,36 | 121,36 | 121,36 | 121,36 | 121,36 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 121,41 | 121,41 | 121,41 | 121,41 | 121,41 | - |
07 mag 2024 | 121,21 | 121,21 | 121,21 | 121,21 | 121,21 | - |
06 mag 2024 | 121,02 | 121,02 | 121,02 | 121,02 | 121,02 | - |
03 mag 2024 | 120,72 | 120,72 | 120,72 | 120,72 | 120,72 | - |
02 mag 2024 | 120,27 | 120,27 | 120,27 | 120,27 | 120,27 | - |
30 apr 2024 | 120,65 | 120,65 | 120,65 | 120,65 | 120,65 | - |
29 apr 2024 | 120,47 | 120,47 | 120,47 | 120,47 | 120,47 | - |
26 apr 2024 | 120,06 | 120,06 | 120,06 | 120,06 | 120,06 | - |
25 apr 2024 | 120,44 | 120,44 | 120,44 | 120,44 | 120,44 | - |
24 apr 2024 | 120,58 | 120,58 | 120,58 | 120,58 | 120,58 | - |
23 apr 2024 | 120,42 | 120,42 | 120,42 | 120,42 | 120,42 | - |
22 apr 2024 | 120,09 | 120,09 | 120,09 | 120,09 | 120,09 | - |
19 apr 2024 | 120,30 | 120,30 | 120,30 | 120,30 | 120,30 | - |
18 apr 2024 | 120,43 | 120,43 | 120,43 | 120,43 | 120,43 | - |
17 apr 2024 | 120,39 | 120,39 | 120,39 | 120,39 | 120,39 | - |
16 apr 2024 | 120,96 | 120,96 | 120,96 | 120,96 | 120,96 | - |
15 apr 2024 | 121,46 | 121,46 | 121,46 | 121,46 | 121,46 | - |
12 apr 2024 | 121,29 | 121,29 | 121,29 | 121,29 | 121,29 | - |
11 apr 2024 | 121,30 | 121,30 | 121,30 | 121,30 | 121,30 | - |
10 apr 2024 | 121,44 | 121,44 | 121,44 | 121,44 | 121,44 | - |
09 apr 2024 | 121,30 | 121,30 | 121,30 | 121,30 | 121,30 | - |
08 apr 2024 | 121,37 | 121,37 | 121,37 | 121,37 | 121,37 | - |
05 apr 2024 | 121,34 | 121,34 | 121,34 | 121,34 | 121,34 | - |
04 apr 2024 | 121,35 | 121,35 | 121,35 | 121,35 | 121,35 | - |
03 apr 2024 | 121,48 | 121,48 | 121,48 | 121,48 | 121,48 | - |
02 apr 2024 | 121,69 | 121,69 | 121,69 | 121,69 | 121,69 | - |
28 mar 2024 | 121,62 | 121,62 | 121,62 | 121,62 | 121,62 | - |
27 mar 2024 | 121,45 | 121,45 | 121,45 | 121,45 | 121,45 | - |
26 mar 2024 | 121,44 | 121,44 | 121,44 | 121,44 | 121,44 | - |
25 mar 2024 | 121,63 | 121,63 | 121,63 | 121,63 | 121,63 | - |
22 mar 2024 | 121,43 | 121,43 | 121,43 | 121,43 | 121,43 | - |
21 mar 2024 | 121,22 | 121,22 | 121,22 | 121,22 | 121,22 | - |
20 mar 2024 | 121,05 | 121,05 | 121,05 | 121,05 | 121,05 | - |
19 mar 2024 | 120,95 | 120,95 | 120,95 | 120,95 | 120,95 | - |
18 mar 2024 | 120,87 | 120,87 | 120,87 | 120,87 | 120,87 | - |
15 mar 2024 | 121,17 | 121,17 | 121,17 | 121,17 | 121,17 | - |
14 mar 2024 | 121,22 | 121,22 | 121,22 | 121,22 | 121,22 | - |
13 mar 2024 | 121,19 | 121,19 | 121,19 | 121,19 | 121,19 | - |
12 mar 2024 | 121,04 | 121,04 | 121,04 | 121,04 | 121,04 | - |
11 mar 2024 | 121,00 | 121,00 | 121,00 | 121,00 | 121,00 | - |
08 mar 2024 | 120,94 | 120,94 | 120,94 | 120,94 | 120,94 | - |
07 mar 2024 | 120,64 | 120,64 | 120,64 | 120,64 | 120,64 | - |
06 mar 2024 | 120,55 | 120,55 | 120,55 | 120,55 | 120,55 | - |
05 mar 2024 | 120,50 | 120,50 | 120,50 | 120,50 | 120,50 | - |
04 mar 2024 | 120,61 | 120,61 | 120,61 | 120,61 | 120,61 | - |
01 mar 2024 | 120,45 | 120,45 | 120,45 | 120,45 | 120,45 | - |
29 feb 2024 | 120,27 | 120,27 | 120,27 | 120,27 | 120,27 | - |
28 feb 2024 | 120,32 | 120,32 | 120,32 | 120,32 | 120,32 | - |
27 feb 2024 | 120,29 | 120,29 | 120,29 | 120,29 | 120,29 | - |
26 feb 2024 | 120,54 | 120,54 | 120,54 | 120,54 | 120,54 | - |
23 feb 2024 | 120,48 | 120,48 | 120,48 | 120,48 | 120,48 | - |
22 feb 2024 | 120,21 | 120,21 | 120,21 | 120,21 | 120,21 | - |
21 feb 2024 | 120,28 | 120,28 | 120,28 | 120,28 | 120,28 | - |
20 feb 2024 | 120,35 | 120,35 | 120,35 | 120,35 | 120,35 | - |
19 feb 2024 | 120,32 | 120,32 | 120,32 | 120,32 | 120,32 | - |
16 feb 2024 | 120,45 | 120,45 | 120,45 | 120,45 | 120,45 | - |
15 feb 2024 | 120,36 | 120,36 | 120,36 | 120,36 | 120,36 | - |
14 feb 2024 | 120,11 | 120,11 | 120,11 | 120,11 | 120,11 | - |
13 feb 2024 | 120,36 | 120,36 | 120,36 | 120,36 | 120,36 | - |
12 feb 2024 | 120,20 | 120,20 | 120,20 | 120,20 | 120,20 | - |
09 feb 2024 | 120,28 | 120,28 | 120,28 | 120,28 | 120,28 | - |
08 feb 2024 | 120,47 | 120,47 | 120,47 | 120,47 | 120,47 | - |
07 feb 2024 | 120,47 | 120,47 | 120,47 | 120,47 | 120,47 | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 120,42 | 120,42 | 120,42 | 120,42 | 120,42 | - |
02 feb 2024 | 120,54 | 120,54 | 120,54 | 120,54 | 120,54 | - |
01 feb 2024 | 120,36 | 120,36 | 120,36 | 120,36 | 120,36 | - |
31 gen 2024 | 120,35 | 120,35 | 120,35 | 120,35 | 120,35 | - |
30 gen 2024 | 120,46 | 120,46 | 120,46 | 120,46 | 120,46 | - |
29 gen 2024 | 120,04 | 120,04 | 120,04 | 120,04 | 120,04 | - |
26 gen 2024 | 120,00 | 120,00 | 120,00 | 120,00 | 120,00 | - |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 119,41 | 119,41 | 119,41 | 119,41 | 119,41 | - |
22 gen 2024 | 119,20 | 119,20 | 119,20 | 119,20 | 119,20 | - |
19 gen 2024 | 119,09 | 119,09 | 119,09 | 119,09 | 119,09 | - |
18 gen 2024 | 118,89 | 118,89 | 118,89 | 118,89 | 118,89 | - |
17 gen 2024 | 119,30 | 119,30 | 119,30 | 119,30 | 119,30 | - |
16 gen 2024 | 119,44 | 119,44 | 119,44 | 119,44 | 119,44 | - |
15 gen 2024 | 119,49 | 119,49 | 119,49 | 119,49 | 119,49 | - |
12 gen 2024 | 119,25 | 119,25 | 119,25 | 119,25 | 119,25 | - |
11 gen 2024 | 119,00 | 119,00 | 119,00 | 119,00 | 119,00 | - |
10 gen 2024 | 119,00 | 119,00 | 119,00 | 119,00 | 119,00 | - |
*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...