Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 143,64 | 143,64 | 143,64 | 143,64 | 143,64 | - |
21 mag 2024 | 143,74 | 143,74 | 143,74 | 143,74 | 143,74 | - |
20 mag 2024 | 143,70 | 143,70 | 143,70 | 143,70 | 143,70 | - |
17 mag 2024 | 143,97 | 143,97 | 143,97 | 143,97 | 143,97 | - |
16 mag 2024 | 144,29 | 144,17 | 144,17 | 144,17 | 144,17 | 3.588 |
15 mag 2024 | 143,66 | 143,66 | 143,66 | 143,66 | 143,66 | - |
14 mag 2024 | 143,81 | 143,77 | 143,77 | 143,77 | 143,77 | 798 |
13 mag 2024 | 143,70 | 143,70 | 143,70 | 143,70 | 143,70 | - |
10 mag 2024 | 143,93 | 143,93 | 143,93 | 143,93 | 143,93 | - |
09 mag 2024 | 143,83 | 143,83 | 143,83 | 143,83 | 143,83 | - |
08 mag 2024 | 143,97 | 143,97 | 143,97 | 143,97 | 143,97 | - |
07 mag 2024 | 143,97 | 143,97 | 143,97 | 143,97 | 143,97 | - |
03 mag 2024 | 143,60 | 143,60 | 143,60 | 143,60 | 143,60 | - |
02 mag 2024 | 143,40 | 143,40 | 143,40 | 143,47 | 143,47 | 3.922 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 143,60 | 143,60 | 143,60 | 143,60 | 143,60 | - |
29 apr 2024 | 143,49 | 143,49 | 143,49 | 143,49 | 143,49 | - |
26 apr 2024 | 143,15 | 143,15 | 143,15 | 143,15 | 143,15 | - |
25 apr 2024 | 143,28 | 143,42 | 143,39 | 143,39 | 143,39 | 2.488 |
24 apr 2024 | 143,60 | 143,60 | 143,60 | 143,60 | 143,60 | - |
23 apr 2024 | 143,76 | 143,76 | 143,76 | 143,76 | 143,76 | - |
22 apr 2024 | 143,47 | 143,47 | 143,47 | 143,47 | 143,47 | - |
19 apr 2024 | 143,70 | 143,70 | 143,70 | 143,70 | 143,70 | - |
18 apr 2024 | 143,83 | 143,83 | 143,83 | 143,83 | 143,83 | - |
17 apr 2024 | 143,57 | 143,57 | 143,57 | 143,57 | 143,57 | - |
16 apr 2024 | 143,93 | 143,93 | 143,93 | 143,93 | 143,93 | - |
15 apr 2024 | 144,12 | 144,12 | 144,12 | 144,12 | 144,12 | - |
12 apr 2024 | 143,83 | 144,16 | 144,16 | 144,16 | 144,16 | 1.188 |
11 apr 2024 | 143,72 | 143,72 | 143,72 | 143,72 | 143,72 | - |
10 apr 2024 | 144,18 | 143,87 | 143,87 | 143,87 | 143,87 | 40 |
09 apr 2024 | 143,87 | 143,87 | 143,87 | 143,87 | 143,87 | - |
08 apr 2024 | 143,87 | 143,87 | 143,87 | 143,87 | 143,87 | - |
05 apr 2024 | 144,33 | 144,33 | 144,33 | 144,33 | 144,33 | 1.800 |
04 apr 2024 | 144,16 | 144,27 | 144,27 | 144,27 | 144,27 | 3 |
03 apr 2024 | 144,08 | 144,08 | 144,08 | 144,08 | 144,08 | - |
02 apr 2024 | 143,91 | 143,98 | 143,98 | 143,98 | 143,98 | 12 |
28 mar 2024 | 144,31 | 144,31 | 144,31 | 144,31 | 144,31 | - |
27 mar 2024 | 144,29 | 144,29 | 144,29 | 144,29 | 144,29 | - |
26 mar 2024 | 144,08 | 144,21 | 144,21 | 144,21 | 144,21 | 16 |
25 mar 2024 | 144,40 | 144,40 | 144,40 | 144,40 | 144,40 | - |
22 mar 2024 | 144,16 | 144,16 | 144,16 | 144,16 | 144,16 | - |
21 mar 2024 | 144,02 | 143,95 | 143,95 | 143,95 | 143,95 | 1 |
20 mar 2024 | 143,95 | 143,95 | 143,95 | 143,95 | 143,95 | - |
19 mar 2024 | 143,74 | 143,74 | 143,74 | 143,74 | 143,74 | - |
18 mar 2024 | 143,72 | 143,72 | 143,72 | 143,72 | 143,72 | - |
15 mar 2024 | 143,68 | 143,68 | 143,68 | 143,68 | 143,68 | - |
14 mar 2024 | 144,16 | 144,16 | 144,16 | 144,16 | 144,16 | - |
13 mar 2024 | 144,33 | 144,33 | 144,33 | 144,33 | 144,33 | - |
12 mar 2024 | 144,31 | 144,31 | 144,31 | 144,31 | 144,31 | - |
11 mar 2024 | 144,56 | 144,56 | 144,56 | 144,56 | 144,56 | - |
08 mar 2024 | 144,40 | 144,40 | 144,40 | 144,40 | 144,40 | - |
07 mar 2024 | 143,95 | 143,95 | 143,95 | 143,95 | 143,95 | - |
06 mar 2024 | 143,89 | 143,89 | 143,89 | 143,89 | 143,89 | - |
05 mar 2024 | 143,62 | 143,87 | 143,87 | 143,87 | 143,87 | 8 |
04 mar 2024 | 143,36 | 143,36 | 143,36 | 143,36 | 143,36 | - |
01 mar 2024 | 143,28 | 143,28 | 143,28 | 143,28 | 143,28 | - |
29 feb 2024 | 143,34 | 143,51 | 143,51 | 143,51 | 143,51 | 1 |
28 feb 2024 | 143,24 | 143,24 | 143,24 | 143,24 | 143,24 | - |
27 feb 2024 | 143,30 | 143,30 | 143,30 | 143,30 | 143,30 | - |
26 feb 2024 | 143,68 | 143,68 | 143,68 | 143,68 | 143,68 | - |
23 feb 2024 | 143,17 | 143,59 | 143,59 | 143,59 | 143,59 | 10 |
22 feb 2024 | 143,26 | 143,26 | 143,26 | 143,26 | 143,26 | - |
21 feb 2024 | 143,64 | 143,64 | 143,64 | 143,64 | 143,64 | - |
20 feb 2024 | 143,55 | 143,55 | 143,55 | 143,55 | 143,55 | - |
19 feb 2024 | 143,51 | 143,51 | 143,51 | 143,51 | 143,51 | 1.500 |
16 feb 2024 | 143,62 | 143,62 | 143,62 | 143,62 | 143,62 | - |
15 feb 2024 | 144,02 | 144,02 | 144,02 | 144,02 | 144,02 | - |
14 feb 2024 | 143,68 | 143,68 | 143,68 | 143,68 | 143,68 | - |
13 feb 2024 | 143,76 | 143,76 | 143,76 | 143,76 | 143,76 | - |
12 feb 2024 | 143,74 | 143,74 | 143,74 | 143,74 | 143,74 | - |
09 feb 2024 | 143,70 | 143,70 | 143,70 | 143,70 | 143,70 | - |
08 feb 2024 | 144,08 | 144,08 | 144,08 | 144,08 | 144,08 | - |
07 feb 2024 | 144,29 | 144,29 | 144,29 | 144,29 | 144,29 | - |
06 feb 2024 | 144,23 | 144,22 | 144,10 | 144,22 | 144,22 | 285 |
05 feb 2024 | 144,54 | 144,25 | 144,23 | 144,25 | 144,25 | 5 |
02 feb 2024 | 144,92 | 144,92 | 144,92 | 144,92 | 144,92 | - |
01 feb 2024 | 145,01 | 145,01 | 145,01 | 145,01 | 145,01 | - |
31 gen 2024 | 144,92 | 144,92 | 144,92 | 144,92 | 144,92 | - |
30 gen 2024 | 144,73 | 144,73 | 144,73 | 144,73 | 144,73 | - |
29 gen 2024 | 144,69 | 144,69 | 144,69 | 144,69 | 144,69 | - |
26 gen 2024 | 144,69 | 144,69 | 144,69 | 144,69 | 144,69 | - |
25 gen 2024 | 143,97 | 143,97 | 143,97 | 143,97 | 143,97 | - |
24 gen 2024 | 144,04 | 144,04 | 144,04 | 144,04 | 144,04 | - |
23 gen 2024 | 144,06 | 144,06 | 144,06 | 144,06 | 144,06 | - |
22 gen 2024 | 144,08 | 144,08 | 144,08 | 144,08 | 144,08 | - |
19 gen 2024 | 144,00 | 143,98 | 143,98 | 143,98 | 143,98 | 131 |
18 gen 2024 | 144,10 | 144,10 | 144,10 | 144,10 | 144,10 | - |
17 gen 2024 | 144,21 | 144,21 | 144,21 | 144,21 | 144,21 | - |
16 gen 2024 | 144,58 | 144,58 | 144,58 | 144,58 | 144,58 | - |
15 gen 2024 | 144,58 | 144,49 | 144,49 | 144,49 | 144,49 | 4.983 |
12 gen 2024 | 144,69 | 144,69 | 144,69 | 144,69 | 144,69 | - |
11 gen 2024 | 144,33 | 144,33 | 144,33 | 144,33 | 144,33 | - |
10 gen 2024 | 144,44 | 144,44 | 144,44 | 144,44 | 144,44 | - |
09 gen 2024 | 144,42 | 144,42 | 144,42 | 144,42 | 144,42 | - |
08 gen 2024 | 144,35 | 144,35 | 144,35 | 144,35 | 144,35 | - |
05 gen 2024 | 144,71 | 144,71 | 144,71 | 144,71 | 144,71 | - |
04 gen 2024 | 145,55 | 145,55 | 145,55 | 145,55 | 145,55 | - |
03 gen 2024 | 145,05 | 145,05 | 145,05 | 145,05 | 145,05 | - |
02 gen 2024 | 145,17 | 145,17 | 145,17 | 145,17 | 145,17 | - |
29 dic 2023 | 145,76 | 145,76 | 145,76 | 145,76 | 145,76 | - |
*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...