Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 132,42 | 132,42 | 132,42 | 132,42 | 132,42 | - |
02 mag 2024 | 131,84 | 131,84 | 131,12 | 131,66 | 131,66 | 4 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 132,58 | 132,28 | 131,08 | 131,08 | 131,08 | 255 |
29 apr 2024 | 132,61 | 132,61 | 132,61 | 132,61 | 132,61 | - |
26 apr 2024 | 131,93 | 131,93 | 131,93 | 131,93 | 131,93 | - |
25 apr 2024 | 131,85 | 131,85 | 131,85 | 131,85 | 131,85 | - |
24 apr 2024 | 133,20 | 133,20 | 133,20 | 133,20 | 133,20 | - |
23 apr 2024 | 133,49 | 134,08 | 134,08 | 134,08 | 134,08 | - |
22 apr 2024 | 132,61 | 132,61 | 132,61 | 132,61 | 132,61 | - |
19 apr 2024 | 130,86 | 130,58 | 130,58 | 130,58 | 130,58 | 3 |
18 apr 2024 | 131,70 | 131,72 | 131,72 | 131,72 | 131,72 | 1 |
17 apr 2024 | 132,06 | 132,06 | 132,06 | 132,06 | 132,06 | - |
16 apr 2024 | 132,23 | 132,40 | 132,40 | 132,40 | 132,40 | 1 |
15 apr 2024 | 133,66 | 133,14 | 133,14 | 133,14 | 133,14 | 100 |
12 apr 2024 | 134,27 | 134,36 | 134,36 | 134,36 | 134,36 | 383 |
11 apr 2024 | 133,36 | 133,36 | 133,36 | 133,36 | 133,36 | - |
10 apr 2024 | 133,97 | 133,97 | 133,97 | 133,97 | 133,97 | - |
09 apr 2024 | 133,70 | 133,32 | 133,32 | 133,32 | 133,32 | 100 |
08 apr 2024 | 133,70 | 134,08 | 133,80 | 133,80 | 133,80 | 53 |
05 apr 2024 | 134,16 | 134,00 | 134,00 | 134,00 | 134,00 | 34 |
04 apr 2024 | 134,77 | 134,77 | 134,77 | 134,77 | 134,77 | - |
03 apr 2024 | 134,56 | 134,56 | 134,56 | 134,56 | 134,56 | - |
02 apr 2024 | 137,17 | 137,58 | 137,58 | 137,58 | 137,58 | 73 |
28 mar 2024 | 135,89 | 136,66 | 136,66 | 136,66 | 136,66 | 50 |
27 mar 2024 | 135,32 | 135,26 | 135,26 | 135,26 | 135,26 | 73 |
26 mar 2024 | 134,71 | 134,71 | 134,71 | 134,71 | 134,71 | - |
25 mar 2024 | 136,21 | 135,68 | 135,68 | 135,68 | 135,68 | 38 |
22 mar 2024 | 136,56 | 136,56 | 136,56 | 136,56 | 136,56 | - |
21 mar 2024 | 137,11 | 137,38 | 137,30 | 137,30 | 137,30 | 54 |
20 mar 2024 | 135,47 | 136,42 | 136,42 | 136,42 | 136,42 | 45 |
19 mar 2024 | 136,16 | 136,16 | 136,16 | 136,16 | 136,16 | 7 |
18 mar 2024 | 137,32 | 136,58 | 136,44 | 136,44 | 136,44 | 141 |
15 mar 2024 | 138,00 | 138,00 | 138,00 | 138,00 | 138,00 | - |
14 mar 2024 | 138,65 | 138,52 | 138,06 | 138,06 | 138,06 | 4 |
13 mar 2024 | 138,02 | 138,02 | 138,02 | 138,02 | 138,02 | - |
12 mar 2024 | 137,85 | 137,84 | 137,84 | 137,84 | 137,84 | 92 |
11 mar 2024 | 136,58 | 136,80 | 136,80 | 136,80 | 136,80 | 1.067 |
08 mar 2024 | 136,56 | 136,78 | 136,78 | 136,78 | 136,78 | 300 |
07 mar 2024 | 134,86 | 135,46 | 135,46 | 135,46 | 135,46 | 21 |
06 mar 2024 | 133,89 | 133,89 | 133,89 | 133,89 | 133,89 | - |
05 mar 2024 | 133,60 | 133,60 | 133,60 | 133,60 | 133,60 | - |
04 mar 2024 | 134,80 | 134,80 | 134,80 | 134,80 | 134,80 | - |
01 mar 2024 | 134,48 | 134,52 | 134,52 | 134,52 | 134,52 | 1 |
29 feb 2024 | 134,82 | 134,82 | 134,82 | 134,82 | 134,82 | - |
28 feb 2024 | 134,63 | 134,63 | 134,63 | 134,63 | 134,63 | - |
27 feb 2024 | 134,12 | 134,12 | 134,12 | 134,12 | 134,12 | - |
26 feb 2024 | 134,80 | 134,80 | 134,80 | 134,80 | 134,80 | - |
23 feb 2024 | 134,14 | 134,14 | 134,14 | 134,14 | 134,14 | - |
22 feb 2024 | 134,40 | 134,40 | 134,40 | 134,40 | 134,40 | - |
21 feb 2024 | 134,10 | 134,10 | 134,10 | 134,10 | 134,10 | - |
20 feb 2024 | 134,14 | 134,14 | 134,14 | 134,14 | 134,14 | - |
19 feb 2024 | 132,82 | 132,82 | 132,82 | 132,82 | 132,82 | - |
16 feb 2024 | 133,49 | 133,49 | 133,49 | 133,49 | 133,49 | - |
15 feb 2024 | 132,82 | 132,82 | 132,82 | 132,82 | 132,82 | - |
14 feb 2024 | 130,58 | 131,98 | 131,98 | 131,98 | 131,98 | 3 |
13 feb 2024 | 130,25 | 130,25 | 130,25 | 130,25 | 130,25 | - |
12 feb 2024 | 131,85 | 131,85 | 131,85 | 131,85 | 131,85 | - |
09 feb 2024 | 131,70 | 131,70 | 131,70 | 131,70 | 131,70 | - |
08 feb 2024 | 132,08 | 132,08 | 132,08 | 132,08 | 132,08 | - |
07 feb 2024 | 132,63 | 132,63 | 132,63 | 132,63 | 132,63 | - |
06 feb 2024 | 133,28 | 133,28 | 133,28 | 133,28 | 133,28 | - |
05 feb 2024 | 132,77 | 132,77 | 132,77 | 132,77 | 132,77 | - |
02 feb 2024 | 133,28 | 133,28 | 133,28 | 133,28 | 133,28 | - |
01 feb 2024 | 133,13 | 133,44 | 133,28 | 133,28 | 133,28 | 3 |
31 gen 2024 | 134,18 | 134,18 | 134,18 | 134,18 | 134,18 | - |
30 gen 2024 | 134,48 | 134,48 | 134,48 | 134,48 | 134,48 | - |
29 gen 2024 | 133,45 | 133,45 | 133,45 | 133,45 | 133,45 | - |
26 gen 2024 | 132,06 | 132,06 | 132,06 | 132,06 | 132,06 | - |
25 gen 2024 | 130,08 | 130,08 | 130,08 | 130,08 | 130,08 | - |
24 gen 2024 | 129,17 | 129,17 | 129,17 | 129,17 | 129,17 | - |
23 gen 2024 | 130,04 | 130,04 | 130,04 | 130,04 | 130,04 | - |
22 gen 2024 | 129,20 | 129,20 | 129,20 | 129,20 | 129,20 | - |
19 gen 2024 | 129,51 | 129,51 | 129,51 | 129,51 | 129,51 | - |
18 gen 2024 | 128,67 | 128,67 | 128,67 | 128,67 | 128,67 | - |
17 gen 2024 | 128,56 | 128,56 | 128,56 | 128,56 | 128,56 | - |
16 gen 2024 | 130,18 | 130,18 | 130,18 | 130,18 | 130,18 | - |
15 gen 2024 | 130,84 | 130,84 | 130,84 | 130,84 | 130,84 | - |
12 gen 2024 | 130,04 | 130,04 | 130,04 | 130,04 | 130,04 | - |
11 gen 2024 | 130,75 | 130,75 | 130,75 | 130,75 | 130,75 | - |
10 gen 2024 | 131,03 | 131,03 | 131,03 | 131,03 | 131,03 | - |
09 gen 2024 | 131,38 | 131,38 | 131,38 | 131,38 | 131,38 | - |
08 gen 2024 | 130,61 | 130,61 | 130,61 | 130,61 | 130,61 | - |
05 gen 2024 | 129,60 | 129,60 | 129,60 | 129,60 | 129,60 | - |
04 gen 2024 | 131,30 | 131,30 | 131,30 | 131,30 | 131,30 | - |
03 gen 2024 | 132,02 | 132,02 | 132,02 | 132,02 | 132,02 | - |
02 gen 2024 | 131,81 | 131,81 | 131,81 | 131,81 | 131,81 | - |
29 dic 2023 | 131,26 | 131,26 | 131,26 | 131,26 | 131,26 | - |
28 dic 2023 | 131,43 | 131,43 | 131,43 | 131,43 | 131,43 | - |
27 dic 2023 | 129,93 | 129,93 | 129,93 | 129,93 | 129,93 | - |
22 dic 2023 | 129,66 | 129,66 | 129,66 | 129,66 | 129,66 | - |
21 dic 2023 | 129,53 | 129,53 | 129,53 | 129,53 | 129,53 | - |
20 dic 2023 | 130,27 | 130,27 | 130,27 | 130,27 | 130,27 | - |
19 dic 2023 | 129,89 | 129,89 | 129,89 | 129,89 | 129,89 | - |
18 dic 2023 | - | - | - | - | - | - |
15 dic 2023 | 129,97 | 129,97 | 129,97 | 129,97 | 129,97 | - |
14 dic 2023 | 130,46 | 130,46 | 130,46 | 130,46 | 130,46 | - |
13 dic 2023 | 128,82 | 128,82 | 128,82 | 128,82 | 128,82 | - |
12 dic 2023 | 128,33 | 128,33 | 128,33 | 128,33 | 128,33 | - |
11 dic 2023 | 127,09 | 127,09 | 127,09 | 127,09 | 127,09 | - |
*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...