Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 126,67 | 126,67 | 126,67 | 126,67 | 126,67 | - |
02 mag 2024 | - | - | - | - | - | - |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 126,40 | 126,50 | 126,50 | 126,50 | 126,50 | 15 |
29 apr 2024 | 125,74 | 125,75 | 125,75 | 125,75 | 125,75 | 17 |
26 apr 2024 | 124,48 | 124,72 | 124,72 | 124,72 | 124,72 | 5 |
25 apr 2024 | 124,98 | 124,38 | 124,38 | 124,38 | 124,38 | 10 |
24 apr 2024 | 126,33 | 126,33 | 126,33 | 126,33 | 126,33 | - |
23 apr 2024 | 127,22 | 127,22 | 127,22 | 127,22 | 127,22 | - |
22 apr 2024 | 126,02 | 126,02 | 126,02 | 126,02 | 126,02 | - |
19 apr 2024 | 127,89 | 127,89 | 127,89 | 127,89 | 127,89 | - |
18 apr 2024 | 127,53 | 127,53 | 127,53 | 127,53 | 127,53 | - |
17 apr 2024 | 127,11 | 127,11 | 127,11 | 127,11 | 127,11 | - |
16 apr 2024 | 127,55 | 127,55 | 127,55 | 127,55 | 127,55 | - |
15 apr 2024 | 128,63 | 128,55 | 128,55 | 128,55 | 128,55 | 35 |
12 apr 2024 | 128,29 | 128,29 | 128,29 | 128,29 | 128,29 | - |
11 apr 2024 | 128,04 | 128,04 | 128,04 | 128,04 | 128,04 | - |
10 apr 2024 | 129,15 | 129,15 | 129,15 | 129,15 | 129,15 | - |
09 apr 2024 | 128,02 | 128,02 | 128,02 | 128,02 | 128,02 | - |
08 apr 2024 | 127,70 | 127,70 | 127,70 | 127,70 | 127,70 | - |
05 apr 2024 | 129,36 | 129,36 | 129,36 | 129,36 | 129,36 | - |
04 apr 2024 | 128,54 | 128,54 | 128,54 | 128,54 | 128,54 | - |
03 apr 2024 | 128,37 | 128,29 | 127,92 | 127,92 | 127,92 | 600 |
02 apr 2024 | 128,37 | 128,37 | 128,37 | 128,37 | 128,37 | - |
28 mar 2024 | 130,10 | 130,10 | 130,10 | 130,10 | 130,10 | - |
27 mar 2024 | 129,89 | 129,89 | 129,89 | 129,89 | 129,89 | - |
26 mar 2024 | 129,03 | 129,03 | 129,03 | 129,03 | 129,03 | - |
25 mar 2024 | 129,81 | 129,37 | 129,37 | 129,37 | 129,37 | 15 |
22 mar 2024 | 129,15 | 129,15 | 129,15 | 129,15 | 129,15 | - |
21 mar 2024 | 127,34 | 127,34 | 127,34 | 127,34 | 127,34 | - |
20 mar 2024 | 127,97 | 128,10 | 128,10 | 128,10 | 128,10 | 400 |
19 mar 2024 | 127,41 | 127,41 | 127,41 | 127,41 | 127,41 | - |
18 mar 2024 | 127,60 | 127,60 | 127,60 | 127,60 | 127,60 | - |
15 mar 2024 | 127,85 | 127,85 | 127,85 | 127,85 | 127,85 | - |
14 mar 2024 | 129,03 | 127,96 | 127,90 | 127,90 | 127,90 | 441 |
13 mar 2024 | 130,31 | 130,31 | 130,31 | 130,31 | 130,31 | - |
12 mar 2024 | 130,31 | 130,31 | 130,31 | 130,31 | 130,31 | - |
11 mar 2024 | 131,34 | 131,34 | 131,34 | 131,34 | 131,34 | - |
08 mar 2024 | 130,84 | 130,84 | 130,84 | 130,84 | 130,84 | - |
07 mar 2024 | 129,85 | 129,85 | 129,85 | 129,85 | 129,85 | - |
06 mar 2024 | 129,87 | 129,87 | 129,87 | 129,87 | 129,87 | - |
05 mar 2024 | 129,28 | 129,28 | 129,28 | 129,28 | 129,28 | - |
04 mar 2024 | 128,06 | 128,06 | 128,06 | 128,06 | 128,06 | - |
01 mar 2024 | 127,53 | 127,53 | 127,53 | 127,53 | 127,53 | - |
29 feb 2024 | 127,38 | 127,38 | 127,38 | 127,38 | 127,38 | - |
28 feb 2024 | 127,07 | 127,07 | 127,07 | 127,07 | 127,07 | - |
27 feb 2024 | 127,78 | 127,78 | 127,78 | 127,78 | 127,78 | - |
26 feb 2024 | 129,36 | 129,36 | 129,36 | 129,36 | 129,36 | - |
23 feb 2024 | 127,74 | 127,74 | 127,74 | 127,74 | 127,74 | - |
22 feb 2024 | 126,82 | 126,82 | 126,82 | 126,82 | 126,82 | - |
21 feb 2024 | 127,81 | 127,81 | 127,81 | 127,81 | 127,81 | - |
20 feb 2024 | 127,81 | 127,81 | 127,81 | 127,81 | 127,81 | - |
19 feb 2024 | 127,85 | 127,85 | 127,85 | 127,85 | 127,85 | - |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 129,76 | 129,76 | 129,76 | 129,76 | 129,76 | - |
14 feb 2024 | 129,32 | 129,32 | 129,32 | 129,32 | 129,32 | - |
13 feb 2024 | 128,71 | 129,21 | 129,19 | 129,21 | 129,21 | 300 |
12 feb 2024 | 129,01 | 129,01 | 129,01 | 129,01 | 129,01 | - |
09 feb 2024 | 128,14 | 128,14 | 128,14 | 128,14 | 128,14 | - |
08 feb 2024 | 129,20 | 129,20 | 129,20 | 129,20 | 129,20 | - |
07 feb 2024 | 129,89 | 129,89 | 129,89 | 129,89 | 129,89 | - |
06 feb 2024 | 129,45 | 129,45 | 129,45 | 129,45 | 129,45 | - |
05 feb 2024 | 130,37 | 130,37 | 130,37 | 130,37 | 130,37 | - |
02 feb 2024 | 131,97 | 131,60 | 131,38 | 131,38 | 131,38 | 200 |
01 feb 2024 | 131,53 | 131,12 | 131,10 | 131,10 | 131,10 | 300 |
31 gen 2024 | 131,30 | 131,30 | 131,30 | 131,30 | 131,30 | - |
30 gen 2024 | 131,09 | 131,09 | 131,09 | 131,09 | 131,09 | - |
29 gen 2024 | 130,12 | 130,12 | 130,12 | 130,12 | 130,12 | - |
26 gen 2024 | 130,37 | 130,37 | 130,37 | 130,37 | 130,37 | - |
25 gen 2024 | 128,98 | 128,98 | 128,98 | 128,98 | 128,98 | - |
24 gen 2024 | 129,41 | 129,41 | 129,41 | 129,41 | 129,41 | - |
23 gen 2024 | 129,85 | 129,09 | 129,09 | 129,09 | 129,09 | 17 |
22 gen 2024 | 130,14 | 130,14 | 130,14 | 130,14 | 130,14 | - |
19 gen 2024 | 129,60 | 129,60 | 129,60 | 129,60 | 129,60 | - |
18 gen 2024 | 130,16 | 130,16 | 130,16 | 130,16 | 130,16 | - |
17 gen 2024 | 129,85 | 129,85 | 129,85 | 129,85 | 129,85 | - |
16 gen 2024 | 131,30 | 131,30 | 131,30 | 131,30 | 131,30 | - |
15 gen 2024 | 131,38 | 131,38 | 131,38 | 131,38 | 131,38 | - |
12 gen 2024 | 132,14 | 132,14 | 132,14 | 132,14 | 132,14 | - |
11 gen 2024 | 131,68 | 131,68 | 131,68 | 131,68 | 131,68 | - |
10 gen 2024 | 131,55 | 131,55 | 131,55 | 131,55 | 131,55 | - |
09 gen 2024 | 131,17 | 131,17 | 131,17 | 131,17 | 131,17 | - |
08 gen 2024 | 131,32 | 131,32 | 131,32 | 131,32 | 131,32 | - |
05 gen 2024 | 132,46 | 132,46 | 132,46 | 132,46 | 132,46 | - |
04 gen 2024 | 134,67 | 134,67 | 134,67 | 134,67 | 134,67 | - |
03 gen 2024 | 133,32 | 133,32 | 133,32 | 133,32 | 133,32 | - |
02 gen 2024 | 133,45 | 134,07 | 133,10 | 134,07 | 134,07 | 321 |
29 dic 2023 | 136,37 | 136,37 | 136,37 | 136,37 | 136,37 | - |
28 dic 2023 | 137,11 | 137,11 | 137,11 | 137,11 | 137,11 | - |
27 dic 2023 | 136,88 | 136,88 | 136,88 | 136,88 | 136,88 | - |
22 dic 2023 | 135,91 | 135,91 | 135,91 | 135,91 | 135,91 | - |
21 dic 2023 | 136,52 | 136,52 | 136,52 | 136,52 | 136,52 | - |
20 dic 2023 | 136,29 | 136,29 | 136,29 | 136,29 | 136,29 | - |
19 dic 2023 | 134,77 | 134,77 | 134,77 | 134,77 | 134,77 | - |
18 dic 2023 | 135,11 | 135,11 | 135,11 | 135,11 | 135,11 | - |
15 dic 2023 | 133,13 | 134,69 | 134,58 | 134,58 | 134,58 | 508 |
14 dic 2023 | 133,30 | 134,39 | 134,39 | 134,39 | 134,39 | 10 |
13 dic 2023 | 131,17 | 131,90 | 131,77 | 131,90 | 131,90 | 600 |
12 dic 2023 | 130,16 | 131,21 | 131,21 | 131,21 | 131,21 | 400 |
11 dic 2023 | 130,06 | 130,06 | 130,06 | 130,06 | 130,06 | - |
*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...