Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | 0,00 | 0,00 | 0,00 | 129,89 | 129,89 | - |
03 giu 2024 | 131,22 | 131,34 | 130,10 | 130,10 | 130,10 | - |
31 mag 2024 | 130,14 | 130,36 | 129,76 | 130,36 | 130,36 | - |
30 mag 2024 | 128,54 | 129,96 | 128,92 | 129,96 | 129,96 | - |
29 mag 2024 | 129,93 | 129,94 | 128,70 | 128,80 | 128,80 | - |
28 mag 2024 | 131,55 | 130,26 | 130,16 | 130,26 | 130,26 | 3 |
24 mag 2024 | 129,45 | 129,90 | 129,72 | 129,90 | 129,90 | - |
23 mag 2024 | 130,23 | 130,34 | 130,34 | 130,34 | 130,34 | - |
22 mag 2024 | 130,71 | 130,71 | 130,71 | 130,71 | 130,71 | - |
21 mag 2024 | 131,76 | 131,30 | 131,18 | 131,30 | 131,30 | 1 |
20 mag 2024 | 130,98 | 130,98 | 130,98 | 130,98 | 130,98 | - |
17 mag 2024 | 130,10 | 130,10 | 130,10 | 130,10 | 130,10 | - |
16 mag 2024 | 130,94 | 130,96 | 130,96 | 130,96 | 130,96 | - |
15 mag 2024 | 129,91 | 129,91 | 129,91 | 129,91 | 129,91 | - |
14 mag 2024 | 130,25 | 130,25 | 130,25 | 130,25 | 130,25 | - |
13 mag 2024 | 131,41 | 131,38 | 131,04 | 131,38 | 131,38 | - |
10 mag 2024 | 132,23 | 132,23 | 132,23 | 132,23 | 132,23 | - |
09 mag 2024 | 131,53 | 131,76 | 131,76 | 131,76 | 131,76 | - |
08 mag 2024 | 131,97 | 131,97 | 131,97 | 131,97 | 131,97 | - |
07 mag 2024 | 130,23 | 130,23 | 130,23 | 130,23 | 130,23 | - |
03 mag 2024 | 128,73 | 129,52 | 129,52 | 129,52 | 129,52 | - |
02 mag 2024 | - | - | - | - | - | - |
01 mag 2024 | 127,76 | 127,76 | 127,76 | 127,76 | 127,76 | 836 |
30 apr 2024 | 129,17 | 129,17 | 129,17 | 129,17 | 129,17 | - |
29 apr 2024 | 129,38 | 129,38 | 129,38 | 129,38 | 129,38 | - |
26 apr 2024 | 128,73 | 128,66 | 128,66 | 128,66 | 128,66 | 252 |
25 apr 2024 | 129,91 | 129,38 | 129,38 | 129,38 | 129,38 | - |
24 apr 2024 | 130,96 | 131,16 | 131,16 | 131,16 | 131,16 | - |
23 apr 2024 | 130,98 | 130,02 | 130,02 | 130,02 | 130,02 | - |
22 apr 2024 | 130,90 | 130,58 | 130,58 | 130,58 | 130,58 | - |
19 apr 2024 | 129,13 | 129,13 | 129,13 | 129,13 | 129,13 | - |
18 apr 2024 | 130,06 | 130,18 | 130,18 | 130,18 | 130,18 | - |
17 apr 2024 | 129,74 | 129,74 | 129,74 | 129,74 | 129,74 | - |
16 apr 2024 | 129,11 | 129,11 | 129,11 | 129,11 | 129,11 | - |
15 apr 2024 | 130,33 | 130,33 | 130,33 | 130,33 | 130,33 | - |
12 apr 2024 | 132,69 | 132,69 | 132,69 | 132,69 | 132,69 | - |
11 apr 2024 | 132,63 | 133,48 | 133,48 | 133,48 | 133,48 | - |
10 apr 2024 | 132,65 | 132,65 | 132,65 | 132,65 | 132,65 | - |
09 apr 2024 | 132,02 | 132,02 | 132,02 | 132,02 | 132,02 | - |
08 apr 2024 | 132,71 | 132,71 | 132,71 | 132,71 | 132,71 | - |
05 apr 2024 | 132,21 | 132,28 | 132,28 | 132,28 | 132,28 | - |
04 apr 2024 | 134,35 | 134,10 | 134,10 | 134,10 | 134,10 | - |
03 apr 2024 | 133,15 | 133,15 | 133,15 | 133,15 | 133,15 | - |
02 apr 2024 | 134,48 | 134,80 | 134,80 | 134,80 | 134,80 | - |
28 mar 2024 | 133,55 | 134,18 | 134,18 | 134,18 | 134,18 | - |
27 mar 2024 | 133,26 | 133,26 | 133,26 | 133,26 | 133,26 | - |
26 mar 2024 | 133,13 | 133,13 | 133,13 | 133,13 | 133,13 | - |
25 mar 2024 | 133,43 | 134,02 | 134,02 | 134,02 | 134,02 | - |
22 mar 2024 | 132,98 | 132,98 | 132,98 | 132,98 | 132,98 | - |
21 mar 2024 | 134,27 | 134,58 | 134,38 | 134,58 | 134,58 | - |
20 mar 2024 | 132,31 | 132,31 | 132,31 | 132,31 | 132,31 | - |
19 mar 2024 | 130,48 | 130,50 | 130,50 | 130,50 | 130,50 | - |
18 mar 2024 | 130,67 | 130,67 | 130,67 | 130,67 | 130,67 | - |
15 mar 2024 | 130,61 | 130,61 | 130,61 | 130,61 | 130,61 | - |
14 mar 2024 | 130,90 | 131,36 | 131,36 | 131,36 | 131,36 | - |
13 mar 2024 | 130,67 | 130,67 | 130,67 | 130,67 | 130,67 | - |
12 mar 2024 | 130,18 | 130,18 | 130,18 | 130,18 | 130,18 | - |
11 mar 2024 | 129,49 | 129,49 | 129,49 | 129,49 | 129,49 | - |
08 mar 2024 | 129,45 | 130,28 | 130,28 | 130,28 | 130,28 | - |
07 mar 2024 | 128,00 | 127,40 | 127,40 | 127,40 | 127,40 | - |
06 mar 2024 | 127,47 | 127,47 | 127,47 | 127,47 | 127,47 | - |
05 mar 2024 | 126,56 | 126,56 | 126,56 | 126,56 | 126,56 | - |
04 mar 2024 | 126,82 | 126,82 | 126,82 | 126,82 | 126,82 | - |
01 mar 2024 | 126,44 | 126,44 | 126,44 | 126,44 | 126,44 | - |
29 feb 2024 | 126,06 | 126,48 | 126,10 | 126,10 | 126,10 | 1 |
28 feb 2024 | 126,46 | 126,46 | 126,46 | 126,46 | 126,46 | - |
27 feb 2024 | 127,15 | 127,15 | 127,15 | 127,15 | 127,15 | - |
26 feb 2024 | 127,41 | 127,41 | 127,41 | 127,41 | 127,41 | - |
23 feb 2024 | 127,60 | 127,60 | 127,60 | 127,60 | 127,60 | - |
22 feb 2024 | 126,77 | 126,80 | 126,80 | 126,80 | 126,80 | - |
21 feb 2024 | 125,41 | 125,76 | 125,76 | 125,76 | 125,76 | 1 |
20 feb 2024 | 123,83 | 125,90 | 125,90 | 125,90 | 125,90 | 10 |
19 feb 2024 | 122,94 | 122,94 | 122,94 | 122,94 | 122,94 | - |
16 feb 2024 | 122,69 | 122,69 | 122,69 | 122,69 | 122,69 | - |
15 feb 2024 | 122,21 | 122,34 | 122,34 | 122,34 | 122,34 | - |
14 feb 2024 | 121,41 | 121,94 | 121,94 | 121,94 | 121,94 | 250 |
13 feb 2024 | 121,83 | 121,83 | 121,83 | 121,83 | 121,83 | - |
12 feb 2024 | 120,92 | 120,92 | 120,92 | 120,92 | 120,92 | - |
09 feb 2024 | 121,68 | 121,68 | 121,68 | 121,68 | 121,68 | - |
08 feb 2024 | 122,31 | 122,84 | 122,84 | 122,84 | 122,84 | - |
07 feb 2024 | 123,05 | 122,82 | 122,82 | 122,82 | 122,82 | - |
06 feb 2024 | 121,87 | 121,87 | 121,87 | 121,87 | 121,87 | - |
05 feb 2024 | 122,00 | 122,00 | 122,00 | 122,00 | 122,00 | - |
02 feb 2024 | 123,95 | 123,95 | 123,95 | 123,95 | 123,95 | - |
01 feb 2024 | 122,63 | 122,72 | 122,72 | 122,72 | 122,72 | - |
31 gen 2024 | 123,17 | 123,17 | 123,17 | 123,17 | 123,17 | - |
30 gen 2024 | 123,74 | 122,94 | 122,94 | 122,94 | 122,94 | 200 |
29 gen 2024 | 123,09 | 123,09 | 123,09 | 123,09 | 123,09 | - |
26 gen 2024 | 122,21 | 122,52 | 122,08 | 122,52 | 122,52 | - |
25 gen 2024 | 120,73 | 121,34 | 121,34 | 121,34 | 121,34 | - |
24 gen 2024 | 119,78 | 120,46 | 120,46 | 120,46 | 120,46 | 170 |
23 gen 2024 | 120,10 | 120,10 | 120,10 | 120,10 | 120,10 | - |
22 gen 2024 | 120,33 | 120,33 | 120,33 | 120,33 | 120,33 | - |
19 gen 2024 | 121,53 | 121,53 | 121,53 | 121,53 | 121,53 | - |
18 gen 2024 | 120,98 | 120,98 | 120,98 | 120,98 | 120,98 | - |
17 gen 2024 | 120,44 | 119,98 | 119,98 | 119,98 | 119,98 | - |
16 gen 2024 | 121,64 | 121,64 | 121,64 | 121,64 | 121,64 | - |
15 gen 2024 | 123,17 | 123,28 | 122,80 | 122,80 | 122,80 | 100 |
12 gen 2024 | 122,90 | 122,90 | 122,90 | 122,90 | 122,90 | - |
11 gen 2024 | 122,75 | 123,18 | 123,18 | 123,18 | 123,18 | - |
*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...