Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 122,13 | 122,13 | 122,13 | 122,13 | 122,13 | - |
07 mag 2024 | 122,01 | 122,01 | 122,01 | 122,01 | 122,01 | - |
03 mag 2024 | 121,57 | 121,57 | 121,57 | 121,57 | 121,57 | - |
02 mag 2024 | - | - | - | - | - | - |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 121,62 | 121,62 | 121,62 | 121,62 | 121,62 | - |
29 apr 2024 | 121,49 | 121,49 | 121,49 | 121,49 | 121,49 | - |
26 apr 2024 | 121,14 | 121,14 | 121,14 | 121,14 | 121,14 | - |
25 apr 2024 | 121,29 | 121,38 | 121,38 | 121,38 | 121,38 | 25 |
24 apr 2024 | 121,64 | 121,64 | 121,64 | 121,64 | 121,64 | - |
23 apr 2024 | 121,84 | 121,84 | 121,84 | 121,84 | 121,84 | - |
22 apr 2024 | 121,53 | 121,78 | 121,78 | 121,78 | 121,78 | 35 |
19 apr 2024 | 121,90 | 121,90 | 121,90 | 121,90 | 121,90 | - |
18 apr 2024 | 122,07 | 122,07 | 122,07 | 122,07 | 122,07 | - |
17 apr 2024 | 121,80 | 121,80 | 121,80 | 121,80 | 121,80 | - |
16 apr 2024 | 122,13 | 122,13 | 122,13 | 122,13 | 122,13 | - |
15 apr 2024 | 122,29 | 122,29 | 122,29 | 122,29 | 122,29 | - |
12 apr 2024 | 122,05 | 122,05 | 122,05 | 122,05 | 122,05 | - |
11 apr 2024 | 121,84 | 121,82 | 121,82 | 121,82 | 121,82 | 75 |
10 apr 2024 | 122,37 | 122,37 | 122,37 | 122,37 | 122,37 | - |
09 apr 2024 | 122,05 | 122,05 | 122,05 | 122,05 | 122,05 | - |
08 apr 2024 | 122,11 | 122,11 | 122,11 | 122,11 | 122,11 | - |
05 apr 2024 | 122,58 | 122,58 | 122,58 | 122,58 | 122,58 | - |
04 apr 2024 | 122,42 | 122,42 | 122,42 | 122,42 | 122,42 | - |
03 apr 2024 | 122,31 | 122,31 | 122,31 | 122,31 | 122,31 | - |
02 apr 2024 | 122,42 | 122,42 | 122,42 | 122,42 | 122,42 | - |
28 mar 2024 | 122,56 | 122,56 | 122,56 | 122,56 | 122,56 | - |
27 mar 2024 | 122,48 | 122,48 | 122,48 | 122,48 | 122,48 | - |
26 mar 2024 | 122,27 | 122,27 | 122,27 | 122,27 | 122,27 | - |
25 mar 2024 | 122,58 | 122,58 | 122,58 | 122,58 | 122,58 | - |
22 mar 2024 | 122,23 | 122,23 | 122,23 | 122,23 | 122,23 | - |
21 mar 2024 | 121,92 | 121,92 | 121,92 | 121,92 | 121,92 | - |
20 mar 2024 | 121,96 | 121,96 | 121,96 | 121,96 | 121,96 | - |
19 mar 2024 | 121,76 | 121,76 | 121,76 | 121,76 | 121,76 | - |
18 mar 2024 | 121,47 | 121,73 | 121,73 | 121,73 | 121,73 | 390 |
15 mar 2024 | 121,74 | 121,74 | 121,74 | 121,74 | 121,74 | - |
14 mar 2024 | 122,19 | 122,19 | 122,19 | 122,19 | 122,19 | - |
13 mar 2024 | 122,50 | 122,50 | 122,50 | 122,50 | 122,50 | - |
12 mar 2024 | 122,54 | 122,54 | 122,54 | 122,54 | 122,54 | - |
11 mar 2024 | 122,87 | 122,87 | 122,87 | 122,87 | 122,87 | - |
08 mar 2024 | 122,60 | 122,60 | 122,60 | 122,60 | 122,60 | - |
07 mar 2024 | 122,29 | 122,29 | 122,29 | 122,29 | 122,29 | - |
06 mar 2024 | 122,27 | 122,27 | 122,27 | 122,27 | 122,27 | - |
05 mar 2024 | 122,09 | 122,09 | 122,09 | 122,09 | 122,09 | - |
04 mar 2024 | 121,84 | 121,84 | 121,84 | 121,84 | 121,84 | - |
01 mar 2024 | 121,64 | 121,64 | 121,64 | 121,64 | 121,64 | - |
29 feb 2024 | 121,55 | 121,55 | 121,55 | 121,55 | 121,55 | - |
28 feb 2024 | 121,60 | 121,60 | 121,60 | 121,60 | 121,60 | - |
27 feb 2024 | 121,72 | 121,72 | 121,72 | 121,72 | 121,72 | - |
26 feb 2024 | 122,11 | 121,96 | 121,96 | 121,96 | 121,96 | 95 |
23 feb 2024 | 121,55 | 121,55 | 121,55 | 121,55 | 121,55 | - |
22 feb 2024 | 121,57 | 121,57 | 121,57 | 121,57 | 121,57 | - |
21 feb 2024 | 122,01 | 122,04 | 122,04 | 122,04 | 122,04 | 80 |
20 feb 2024 | 121,96 | 121,96 | 121,96 | 121,96 | 121,96 | - |
19 feb 2024 | 121,90 | 121,90 | 121,90 | 121,90 | 121,90 | - |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 122,56 | 122,56 | 122,56 | 122,56 | 122,56 | - |
14 feb 2024 | 122,37 | 122,37 | 122,37 | 122,37 | 122,37 | - |
13 feb 2024 | 122,42 | 122,48 | 122,48 | 122,48 | 122,48 | 120 |
12 feb 2024 | 122,48 | 122,64 | 122,64 | 122,64 | 122,64 | 115 |
09 feb 2024 | 122,35 | 122,35 | 122,35 | 122,35 | 122,35 | - |
08 feb 2024 | 122,76 | 122,76 | 122,76 | 122,76 | 122,76 | - |
07 feb 2024 | 122,99 | 122,99 | 122,99 | 122,99 | 122,99 | - |
06 feb 2024 | 122,87 | 122,87 | 122,87 | 122,87 | 122,87 | - |
05 feb 2024 | 122,97 | 122,97 | 122,97 | 122,97 | 122,97 | - |
02 feb 2024 | 123,69 | 123,69 | 123,69 | 123,69 | 123,69 | - |
01 feb 2024 | 123,73 | 123,79 | 123,79 | 123,79 | 123,79 | 90 |
31 gen 2024 | 123,58 | 123,83 | 123,83 | 123,83 | 123,83 | 70 |
30 gen 2024 | 123,38 | 123,38 | 123,38 | 123,38 | 123,38 | - |
29 gen 2024 | 123,28 | 123,39 | 123,39 | 123,39 | 123,39 | 20 |
26 gen 2024 | 123,30 | 123,30 | 123,30 | 123,30 | 123,30 | - |
25 gen 2024 | 122,66 | 122,59 | 122,59 | 122,59 | 122,59 | 894 |
24 gen 2024 | 122,72 | 122,72 | 122,72 | 122,72 | 122,72 | - |
23 gen 2024 | 122,74 | 122,74 | 122,74 | 122,74 | 122,74 | - |
22 gen 2024 | 122,78 | 122,78 | 122,78 | 122,78 | 122,78 | - |
19 gen 2024 | 122,72 | 122,72 | 122,72 | 122,72 | 122,72 | - |
18 gen 2024 | 122,81 | 122,81 | 122,81 | 122,81 | 122,81 | 170 |
17 gen 2024 | 122,93 | 122,93 | 122,93 | 122,93 | 122,93 | - |
16 gen 2024 | 123,38 | 123,38 | 123,38 | 123,38 | 123,38 | - |
15 gen 2024 | 123,44 | 123,44 | 123,44 | 123,44 | 123,44 | - |
12 gen 2024 | 123,46 | 123,46 | 123,46 | 123,46 | 123,46 | - |
11 gen 2024 | 123,17 | 123,19 | 123,19 | 123,19 | 123,19 | 305 |
10 gen 2024 | 123,28 | 123,28 | 123,28 | 123,28 | 123,28 | 200 |
09 gen 2024 | 123,42 | 123,42 | 123,42 | 123,42 | 123,42 | - |
08 gen 2024 | 123,28 | 123,28 | 123,28 | 123,28 | 123,28 | - |
05 gen 2024 | 123,71 | 123,73 | 123,73 | 123,73 | 123,73 | 90 |
04 gen 2024 | 124,55 | 123,82 | 123,82 | 123,82 | 123,82 | 80 |
03 gen 2024 | 123,93 | 124,18 | 124,18 | 124,18 | 124,18 | 105 |
02 gen 2024 | 123,97 | 123,97 | 123,97 | 123,97 | 123,97 | - |
29 dic 2023 | 124,69 | 124,69 | 124,69 | 124,69 | 124,69 | - |
28 dic 2023 | 124,82 | 124,84 | 124,84 | 124,84 | 124,84 | 330 |
27 dic 2023 | 124,77 | 124,77 | 124,77 | 124,77 | 124,77 | - |
22 dic 2023 | 124,36 | 124,61 | 124,61 | 124,61 | 124,61 | 45 |
21 dic 2023 | 124,32 | 124,43 | 124,43 | 124,43 | 124,43 | 16.068 |
20 dic 2023 | 124,20 | 124,20 | 124,20 | 124,20 | 124,20 | - |
19 dic 2023 | 123,89 | 123,89 | 123,89 | 123,89 | 123,89 | - |
18 dic 2023 | 124,00 | 124,00 | 124,00 | 124,00 | 124,00 | - |
15 dic 2023 | 123,40 | 123,91 | 123,64 | 123,91 | 123,91 | 200 |
14 dic 2023 | 123,93 | 123,93 | 123,93 | 123,93 | 123,93 | - |
13 dic 2023 | 122,93 | 122,93 | 122,93 | 122,93 | 122,93 | - |
*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...