Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 mag 2024 | 125,82 | 125,82 | 125,82 | 125,82 | 125,82 | - |
29 mag 2024 | 126,40 | 126,40 | 126,40 | 126,40 | 126,40 | - |
28 mag 2024 | 127,40 | 127,40 | 127,40 | 127,40 | 127,40 | - |
24 mag 2024 | 127,47 | 127,47 | 127,47 | 127,47 | 127,47 | - |
23 mag 2024 | 126,56 | 126,56 | 126,56 | 126,56 | 126,56 | - |
22 mag 2024 | 127,64 | 127,64 | 127,64 | 127,64 | 127,64 | - |
21 mag 2024 | 128,04 | 128,04 | 128,04 | 128,04 | 128,04 | - |
20 mag 2024 | 127,82 | 127,82 | 127,82 | 127,82 | 127,82 | - |
17 mag 2024 | 127,66 | 127,66 | 127,66 | 127,66 | 127,66 | - |
16 mag 2024 | 127,50 | 127,50 | 127,50 | 127,50 | 127,50 | - |
15 mag 2024 | 127,82 | 127,82 | 127,82 | 127,82 | 127,82 | - |
14 mag 2024 | 126,33 | 126,33 | 126,33 | 126,33 | 126,33 | - |
13 mag 2024 | 125,62 | 125,62 | 125,62 | 125,62 | 125,62 | - |
10 mag 2024 | 125,64 | 125,64 | 125,64 | 125,64 | 125,64 | - |
09 mag 2024 | 125,50 | 125,50 | 125,50 | 125,50 | 125,50 | - |
08 mag 2024 | 124,78 | 124,78 | 124,78 | 124,78 | 124,78 | - |
07 mag 2024 | 124,86 | 124,86 | 124,86 | 124,86 | 124,86 | - |
06 mag 2024 | 124,74 | 124,74 | 124,74 | 124,74 | 124,74 | - |
03 mag 2024 | 123,39 | 123,39 | 123,39 | 123,39 | 123,39 | - |
02 mag 2024 | 121,93 | 121,93 | 121,93 | 121,93 | 121,93 | - |
01 mag 2024 | 120,73 | 120,73 | 120,73 | 120,73 | 120,73 | - |
30 apr 2024 | 121,03 | 121,03 | 121,03 | 121,03 | 121,03 | - |
29 apr 2024 | 123,03 | 123,03 | 123,03 | 123,03 | 123,03 | - |
26 apr 2024 | 122,61 | 122,61 | 122,61 | 122,61 | 122,61 | - |
25 apr 2024 | 121,42 | 121,42 | 121,42 | 121,42 | 121,42 | - |
24 apr 2024 | 121,99 | 121,99 | 121,99 | 121,99 | 121,99 | - |
23 apr 2024 | 122,00 | 122,00 | 122,00 | 122,00 | 122,00 | - |
22 apr 2024 | 120,47 | 120,47 | 120,47 | 120,47 | 120,47 | - |
19 apr 2024 | 119,41 | 119,41 | 119,41 | 119,41 | 119,41 | - |
18 apr 2024 | 120,32 | 120,32 | 120,32 | 120,32 | 120,32 | - |
17 apr 2024 | 120,58 | 120,58 | 120,58 | 120,58 | 120,58 | - |
16 apr 2024 | 121,32 | 121,32 | 121,32 | 121,32 | 121,32 | - |
15 apr 2024 | 121,61 | 121,61 | 121,61 | 121,61 | 121,61 | - |
12 apr 2024 | 123,16 | 123,16 | 123,16 | 123,16 | 123,16 | - |
11 apr 2024 | 125,03 | 125,03 | 125,03 | 125,03 | 125,03 | - |
10 apr 2024 | 124,15 | 124,15 | 124,15 | 124,15 | 124,15 | - |
09 apr 2024 | 125,50 | 125,50 | 125,50 | 125,50 | 125,50 | - |
08 apr 2024 | 125,30 | 125,30 | 125,30 | 125,30 | 125,30 | - |
05 apr 2024 | 125,26 | 125,26 | 125,26 | 125,26 | 125,26 | - |
04 apr 2024 | 123,92 | 123,92 | 123,92 | 123,92 | 123,92 | - |
03 apr 2024 | 125,42 | 125,42 | 125,42 | 125,42 | 125,42 | - |
02 apr 2024 | 125,22 | 125,22 | 125,22 | 125,22 | 125,22 | - |
01 apr 2024 | 126,26 | 126,26 | 126,26 | 126,26 | 126,26 | - |
28 mar 2024 | 126,62 | 126,62 | 126,62 | 126,62 | 126,62 | - |
27 mar 2024 | 126,45 | 126,45 | 126,45 | 126,45 | 126,45 | - |
26 mar 2024 | 125,25 | 125,25 | 125,25 | 125,25 | 125,25 | - |
25 mar 2024 | 125,55 | 125,55 | 125,55 | 125,55 | 125,55 | - |
22 mar 2024 | 125,87 | 125,87 | 125,87 | 125,87 | 125,87 | - |
21 mar 2024 | 126,63 | 126,63 | 126,63 | 126,63 | 126,63 | - |
20 mar 2024 | 126,11 | 126,11 | 126,11 | 126,11 | 126,11 | - |
19 mar 2024 | 124,85 | 124,85 | 124,85 | 124,85 | 124,85 | - |
18 mar 2024 | 124,14 | 124,14 | 124,14 | 124,14 | 124,14 | - |
15 mar 2024 | 123,50 | 123,50 | 123,50 | 123,50 | 123,50 | - |
14 mar 2024 | 124,20 | 124,20 | 124,20 | 124,20 | 124,20 | - |
13 mar 2024 | 124,71 | 124,71 | 124,71 | 124,71 | 124,71 | - |
12 mar 2024 | 124,87 | 124,87 | 124,87 | 124,87 | 124,87 | - |
11 mar 2024 | 123,63 | 123,63 | 123,63 | 123,63 | 123,63 | - |
08 mar 2024 | 123,86 | 123,86 | 123,86 | 123,86 | 123,86 | - |
07 mar 2024 | 124,61 | 124,61 | 124,61 | 124,61 | 124,61 | - |
06 mar 2024 | 123,36 | 123,36 | 123,36 | 123,36 | 123,36 | - |
05 mar 2024 | 122,67 | 122,67 | 122,67 | 122,67 | 122,67 | - |
04 mar 2024 | 123,97 | 123,97 | 123,97 | 123,97 | 123,97 | - |
01 mar 2024 | 124,10 | 124,10 | 124,10 | 124,10 | 124,10 | - |
29 feb 2024 | 123,11 | 123,11 | 123,11 | 123,11 | 123,11 | - |
28 feb 2024 | 122,44 | 122,44 | 122,44 | 122,44 | 122,44 | - |
27 feb 2024 | 122,66 | 122,66 | 122,66 | 122,66 | 122,66 | - |
26 feb 2024 | 122,34 | 122,34 | 122,34 | 122,34 | 122,34 | - |
23 feb 2024 | 122,68 | 122,68 | 122,68 | 122,68 | 122,68 | - |
22 feb 2024 | 122,60 | 122,60 | 122,60 | 122,60 | 122,60 | - |
21 feb 2024 | 120,20 | 120,20 | 120,20 | 120,20 | 120,20 | - |
20 feb 2024 | 120,16 | 120,16 | 120,16 | 120,16 | 120,16 | - |
16 feb 2024 | 120,97 | 120,97 | 120,97 | 120,97 | 120,97 | - |
15 feb 2024 | 121,60 | 121,60 | 121,60 | 121,60 | 121,60 | - |
14 feb 2024 | 120,71 | 120,71 | 120,71 | 120,71 | 120,71 | - |
13 feb 2024 | 119,35 | 119,35 | 119,35 | 119,35 | 119,35 | - |
12 feb 2024 | 121,25 | 121,25 | 121,25 | 121,25 | 121,25 | - |
09 feb 2024 | 121,20 | 121,20 | 121,20 | 121,20 | 121,20 | - |
08 feb 2024 | 120,41 | 120,41 | 120,41 | 120,41 | 120,41 | - |
07 feb 2024 | 120,14 | 120,14 | 120,14 | 120,14 | 120,14 | - |
06 feb 2024 | 119,23 | 119,23 | 119,23 | 119,23 | 119,23 | - |
05 feb 2024 | 118,85 | 118,85 | 118,85 | 118,85 | 118,85 | - |
02 feb 2024 | 119,38 | 119,38 | 119,38 | 119,38 | 119,38 | - |
01 feb 2024 | 118,27 | 118,27 | 118,27 | 118,27 | 118,27 | - |
31 gen 2024 | 116,80 | 116,80 | 116,80 | 116,80 | 116,80 | - |
30 gen 2024 | 118,78 | 118,78 | 118,78 | 118,78 | 118,78 | - |
29 gen 2024 | 118,94 | 118,94 | 118,94 | 118,94 | 118,94 | - |
26 gen 2024 | 117,91 | 117,91 | 117,91 | 117,91 | 117,91 | - |
25 gen 2024 | 117,94 | 117,94 | 117,94 | 117,94 | 117,94 | - |
24 gen 2024 | 117,33 | 117,33 | 117,33 | 117,33 | 117,33 | - |
23 gen 2024 | 117,36 | 117,36 | 117,36 | 117,36 | 117,36 | - |
22 gen 2024 | 117,10 | 117,10 | 117,10 | 117,10 | 117,10 | - |
19 gen 2024 | 116,65 | 116,65 | 116,65 | 116,65 | 116,65 | - |
18 gen 2024 | 115,24 | 115,24 | 115,24 | 115,24 | 115,24 | - |
17 gen 2024 | 114,26 | 114,26 | 114,26 | 114,26 | 114,26 | - |
16 gen 2024 | 114,93 | 114,93 | 114,93 | 114,93 | 114,93 | - |
12 gen 2024 | 115,44 | 115,44 | 115,44 | 115,44 | 115,44 | - |
11 gen 2024 | 115,40 | 115,40 | 115,40 | 115,40 | 115,40 | - |
10 gen 2024 | 115,53 | 115,53 | 115,53 | 115,53 | 115,53 | - |
09 gen 2024 | 114,92 | 114,92 | 114,92 | 114,92 | 114,92 | - |
08 gen 2024 | 115,15 | 115,15 | 115,15 | 115,15 | 115,15 | - |
*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...