Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 117,15 | 116,81 | 116,78 | 116,81 | 116,81 | 565 |
23 apr 2024 | 117,32 | 117,32 | 117,32 | 117,32 | 117,32 | - |
22 apr 2024 | 117,03 | 117,22 | 117,22 | 117,22 | 117,22 | 100 |
19 apr 2024 | 117,43 | 117,43 | 117,43 | 117,43 | 117,43 | - |
18 apr 2024 | 117,57 | 117,61 | 117,61 | 117,61 | 117,61 | 200 |
17 apr 2024 | 117,24 | 117,36 | 117,36 | 117,36 | 117,36 | 20 |
16 apr 2024 | 117,68 | 117,54 | 117,54 | 117,54 | 117,54 | 100 |
15 apr 2024 | 118,04 | 118,04 | 118,04 | 118,04 | 118,04 | - |
12 apr 2024 | 117,60 | 118,04 | 118,04 | 118,04 | 118,04 | 100 |
11 apr 2024 | 117,53 | 117,81 | 117,81 | 117,81 | 117,81 | 20 |
10 apr 2024 | 118,14 | 118,14 | 118,14 | 118,14 | 118,14 | - |
09 apr 2024 | 117,68 | 117,68 | 117,68 | 117,68 | 117,68 | - |
08 apr 2024 | 117,66 | 117,66 | 117,66 | 117,66 | 117,66 | - |
05 apr 2024 | 118,42 | 118,42 | 118,42 | 118,42 | 118,42 | - |
04 apr 2024 | 118,10 | 118,10 | 118,10 | 118,10 | 118,10 | - |
03 apr 2024 | 117,97 | 117,97 | 117,97 | 117,97 | 117,97 | - |
02 apr 2024 | 118,23 | 117,75 | 117,75 | 117,75 | 117,75 | 25 |
28 mar 2024 | 118,56 | 118,56 | 118,56 | 118,56 | 118,56 | - |
27 mar 2024 | 118,37 | 118,60 | 118,60 | 118,60 | 118,60 | 1 |
26 mar 2024 | 118,06 | 118,06 | 118,06 | 118,06 | 118,06 | - |
25 mar 2024 | 118,48 | 118,48 | 118,48 | 118,48 | 118,48 | - |
22 mar 2024 | 117,97 | 118,50 | 118,50 | 118,50 | 118,50 | 40 |
21 mar 2024 | 117,49 | 117,49 | 117,49 | 117,49 | 117,49 | - |
20 mar 2024 | 117,62 | 117,62 | 117,62 | 117,62 | 117,62 | - |
19 mar 2024 | 117,34 | 117,34 | 117,34 | 117,34 | 117,34 | - |
18 mar 2024 | 117,36 | 117,36 | 117,36 | 117,36 | 117,36 | - |
15 mar 2024 | 117,34 | 117,34 | 117,34 | 117,34 | 117,34 | - |
14 mar 2024 | 117,97 | 117,97 | 117,97 | 117,97 | 117,97 | - |
13 mar 2024 | 118,48 | 117,96 | 117,96 | 117,96 | 117,96 | 37 |
12 mar 2024 | 118,50 | 118,50 | 118,50 | 118,50 | 118,50 | - |
11 mar 2024 | 118,92 | 118,92 | 118,92 | 118,92 | 118,92 | - |
08 mar 2024 | 118,65 | 118,95 | 118,82 | 118,88 | 118,88 | 48 |
07 mar 2024 | 118,23 | 118,70 | 118,50 | 118,50 | 118,50 | 3.100 |
06 mar 2024 | 118,18 | 118,18 | 118,18 | 118,18 | 118,18 | - |
05 mar 2024 | 118,02 | 118,02 | 118,02 | 118,02 | 118,02 | - |
04 mar 2024 | 117,53 | 117,53 | 117,53 | 117,53 | 117,53 | - |
01 mar 2024 | 117,26 | 117,26 | 117,26 | 117,26 | 117,26 | - |
29 feb 2024 | 117,17 | 117,17 | 117,17 | 117,17 | 117,17 | - |
28 feb 2024 | 117,17 | 117,17 | 117,17 | 117,17 | 117,17 | - |
27 feb 2024 | 117,32 | 117,24 | 117,24 | 117,24 | 117,24 | 450 |
26 feb 2024 | 118,02 | 118,02 | 118,02 | 118,02 | 118,02 | - |
23 feb 2024 | 117,20 | 117,20 | 117,20 | 117,20 | 117,20 | - |
22 feb 2024 | 117,15 | 117,15 | 117,15 | 117,15 | 117,15 | - |
21 feb 2024 | 117,72 | 117,72 | 117,72 | 117,72 | 117,72 | - |
20 feb 2024 | 117,66 | 117,66 | 117,66 | 117,66 | 117,66 | - |
19 feb 2024 | 117,64 | 117,64 | 117,64 | 117,64 | 117,64 | - |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 118,50 | 118,50 | 118,50 | 118,50 | 118,50 | - |
14 feb 2024 | 118,35 | 118,35 | 118,35 | 118,35 | 118,35 | - |
13 feb 2024 | 117,91 | 117,91 | 117,91 | 117,91 | 117,91 | - |
12 feb 2024 | 118,44 | 118,44 | 118,44 | 118,44 | 118,44 | - |
09 feb 2024 | 118,23 | 118,23 | 118,23 | 118,23 | 118,23 | - |
08 feb 2024 | 118,80 | 118,80 | 118,80 | 118,80 | 118,80 | - |
07 feb 2024 | 119,09 | 119,09 | 119,09 | 119,09 | 119,09 | - |
06 feb 2024 | 118,90 | 118,90 | 118,90 | 118,90 | 118,90 | - |
05 feb 2024 | 119,11 | 119,11 | 119,11 | 119,11 | 119,11 | - |
02 feb 2024 | 120,00 | 120,00 | 120,00 | 120,00 | 120,00 | - |
01 feb 2024 | 119,81 | 119,81 | 119,81 | 119,81 | 119,81 | - |
31 gen 2024 | 119,81 | 119,81 | 119,81 | 119,81 | 119,81 | - |
30 gen 2024 | 119,55 | 119,55 | 119,55 | 119,55 | 119,55 | - |
29 gen 2024 | 119,36 | 119,36 | 119,36 | 119,36 | 119,36 | - |
26 gen 2024 | 119,34 | 119,34 | 119,34 | 119,34 | 119,34 | - |
25 gen 2024 | 118,56 | 118,56 | 118,56 | 118,56 | 118,56 | - |
24 gen 2024 | 118,69 | 118,67 | 118,67 | 118,67 | 118,67 | 1.103 |
23 gen 2024 | 118,77 | 118,77 | 118,77 | 118,77 | 118,77 | - |
22 gen 2024 | 118,82 | 118,82 | 118,82 | 118,82 | 118,82 | - |
19 gen 2024 | 118,65 | 118,65 | 118,65 | 118,65 | 118,65 | - |
18 gen 2024 | 118,90 | 118,90 | 118,90 | 118,90 | 118,90 | - |
17 gen 2024 | 118,94 | 118,94 | 118,94 | 118,94 | 118,94 | - |
16 gen 2024 | 119,60 | 119,60 | 119,60 | 119,60 | 119,60 | - |
15 gen 2024 | 119,66 | 119,66 | 119,66 | 119,66 | 119,66 | - |
12 gen 2024 | 119,72 | 119,81 | 119,81 | 119,81 | 119,81 | 2.110 |
11 gen 2024 | 119,51 | 119,51 | 119,51 | 119,51 | 119,51 | - |
10 gen 2024 | 119,64 | 119,64 | 119,64 | 119,64 | 119,64 | - |
09 gen 2024 | 119,66 | 119,66 | 119,66 | 119,66 | 119,66 | - |
08 gen 2024 | 119,60 | 119,60 | 119,60 | 119,60 | 119,60 | - |
05 gen 2024 | 120,04 | 120,04 | 120,04 | 120,04 | 120,04 | - |
04 gen 2024 | 120,37 | 120,37 | 120,37 | 120,37 | 120,37 | - |
03 gen 2024 | 120,82 | 120,82 | 120,82 | 120,82 | 120,82 | - |
02 gen 2024 | 120,48 | 120,48 | 120,48 | 120,48 | 120,48 | - |
29 dic 2023 | 121,55 | 121,55 | 121,55 | 121,55 | 121,55 | - |
28 dic 2023 | 121,78 | 121,78 | 121,78 | 121,78 | 121,78 | - |
27 dic 2023 | 121,43 | 121,43 | 121,43 | 121,43 | 121,43 | - |
22 dic 2023 | 121,13 | 121,13 | 121,13 | 121,13 | 121,13 | - |
21 dic 2023 | 121,22 | 121,22 | 121,22 | 121,22 | 121,22 | - |
20 dic 2023 | 121,17 | 121,17 | 121,17 | 121,17 | 121,17 | - |
19 dic 2023 | 120,54 | 120,54 | 120,54 | 120,54 | 120,54 | - |
18 dic 2023 | 120,71 | 120,71 | 120,71 | 120,71 | 120,71 | - |
15 dic 2023 | 119,89 | 119,89 | 119,89 | 119,89 | 119,89 | - |
14 dic 2023 | 120,16 | 120,16 | 120,16 | 120,16 | 120,16 | - |
13 dic 2023 | 119,26 | 119,26 | 119,26 | 119,26 | 119,26 | - |
12 dic 2023 | 119,13 | 119,13 | 119,13 | 119,13 | 119,13 | - |
11 dic 2023 | 118,69 | 118,69 | 118,69 | 118,69 | 118,69 | - |
08 dic 2023 | 118,96 | 118,96 | 118,96 | 118,96 | 118,96 | - |
07 dic 2023 | 119,13 | 119,13 | 119,13 | 119,13 | 119,13 | - |
06 dic 2023 | 118,82 | 118,82 | 118,82 | 118,82 | 118,82 | - |
05 dic 2023 | 118,61 | 118,61 | 118,61 | 118,61 | 118,61 | - |
04 dic 2023 | 118,02 | 118,02 | 118,02 | 118,02 | 118,02 | - |
01 dic 2023 | 117,74 | 117,74 | 117,74 | 117,74 | 117,74 | - |
30 nov 2023 | 117,64 | 117,64 | 117,64 | 117,64 | 117,64 | - |
*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...