Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | - | - | - | - | - | - |
16 mag 2024 | 146,10 | 146,10 | 146,10 | 146,10 | 146,10 | - |
15 mag 2024 | 147,04 | 147,04 | 147,04 | 147,04 | 147,04 | - |
14 mag 2024 | 145,38 | 145,38 | 145,38 | 145,38 | 145,38 | - |
13 mag 2024 | 144,17 | 144,17 | 144,17 | 144,17 | 144,17 | - |
10 mag 2024 | 143,80 | 143,80 | 143,80 | 143,80 | 143,80 | - |
09 mag 2024 | 143,04 | 143,04 | 143,04 | 143,04 | 143,04 | - |
08 mag 2024 | 144,30 | 144,30 | 144,30 | 144,30 | 144,30 | - |
07 mag 2024 | 143,37 | 143,37 | 143,37 | 143,37 | 143,37 | - |
06 mag 2024 | 141,40 | 141,40 | 141,40 | 141,40 | 141,40 | - |
03 mag 2024 | 140,36 | 140,36 | 140,36 | 140,36 | 140,36 | - |
02 mag 2024 | 140,61 | 140,61 | 140,61 | 140,61 | 140,61 | - |
30 apr 2024 | 140,24 | 140,24 | 140,24 | 140,24 | 140,24 | - |
29 apr 2024 | 143,71 | 143,71 | 143,71 | 143,71 | 143,71 | - |
26 apr 2024 | 143,69 | 143,69 | 143,69 | 143,69 | 143,69 | - |
25 apr 2024 | 141,24 | 141,24 | 141,24 | 141,24 | 141,24 | - |
24 apr 2024 | 141,88 | 141,88 | 141,88 | 141,88 | 141,88 | - |
23 apr 2024 | 142,59 | 142,59 | 142,59 | 142,59 | 142,59 | - |
22 apr 2024 | 140,29 | 140,29 | 140,29 | 140,29 | 140,29 | - |
19 apr 2024 | 138,23 | 138,23 | 138,23 | 138,23 | 138,23 | - |
18 apr 2024 | 138,70 | 138,70 | 138,70 | 138,70 | 138,70 | - |
17 apr 2024 | 137,04 | 137,04 | 137,04 | 137,04 | 137,04 | - |
16 apr 2024 | 135,51 | 135,51 | 135,51 | 135,51 | 135,51 | - |
15 apr 2024 | 137,38 | 137,38 | 137,38 | 137,38 | 137,38 | - |
12 apr 2024 | 137,57 | 137,57 | 137,57 | 137,57 | 137,57 | - |
11 apr 2024 | 137,13 | 137,13 | 137,13 | 137,13 | 137,13 | - |
10 apr 2024 | 138,72 | 138,72 | 138,72 | 138,72 | 138,72 | - |
09 apr 2024 | 139,34 | 139,34 | 139,34 | 139,34 | 139,34 | - |
08 apr 2024 | 140,57 | 140,57 | 140,57 | 140,57 | 140,57 | - |
05 apr 2024 | 140,05 | 140,05 | 140,05 | 140,05 | 140,05 | - |
04 apr 2024 | 142,39 | 142,39 | 142,39 | 142,39 | 142,39 | - |
03 apr 2024 | 141,59 | 141,59 | 141,59 | 141,59 | 141,59 | - |
02 apr 2024 | 140,88 | 140,88 | 140,88 | 140,88 | 140,88 | - |
28 mar 2024 | 142,30 | 142,30 | 142,30 | 142,30 | 142,30 | - |
27 mar 2024 | 142,26 | 142,26 | 142,26 | 142,26 | 142,26 | - |
26 mar 2024 | 140,75 | 140,75 | 140,75 | 140,75 | 140,75 | - |
25 mar 2024 | 140,20 | 140,20 | 140,20 | 140,20 | 140,20 | - |
22 mar 2024 | 140,13 | 140,13 | 140,13 | 140,13 | 140,13 | - |
21 mar 2024 | 139,26 | 139,26 | 139,26 | 139,26 | 139,26 | - |
20 mar 2024 | 137,60 | 137,60 | 137,60 | 137,60 | 137,60 | - |
19 mar 2024 | 137,13 | 137,13 | 137,13 | 137,13 | 137,13 | - |
18 mar 2024 | 135,64 | 135,64 | 135,64 | 135,64 | 135,64 | - |
15 mar 2024 | 135,93 | 135,93 | 135,93 | 135,93 | 135,93 | - |
14 mar 2024 | 134,32 | 134,32 | 134,32 | 134,32 | 134,32 | - |
13 mar 2024 | 135,41 | 135,41 | 135,41 | 135,41 | 135,41 | - |
12 mar 2024 | 133,10 | 133,10 | 133,10 | 133,10 | 133,10 | - |
11 mar 2024 | 132,24 | 132,24 | 132,24 | 132,24 | 132,24 | - |
08 mar 2024 | 132,07 | 132,07 | 132,07 | 132,07 | 132,07 | - |
07 mar 2024 | 132,33 | 132,33 | 132,33 | 132,33 | 132,33 | - |
06 mar 2024 | 130,68 | 130,68 | 130,68 | 130,68 | 130,68 | - |
05 mar 2024 | 129,58 | 129,58 | 129,58 | 129,58 | 129,58 | - |
04 mar 2024 | 129,01 | 129,01 | 129,01 | 129,01 | 129,01 | - |
01 mar 2024 | 128,79 | 128,79 | 128,79 | 128,79 | 128,79 | - |
29 feb 2024 | 128,24 | 128,24 | 128,24 | 128,24 | 128,24 | - |
28 feb 2024 | 128,99 | 128,99 | 128,99 | 128,99 | 128,99 | - |
27 feb 2024 | 129,68 | 129,68 | 129,68 | 129,68 | 129,68 | - |
26 feb 2024 | 129,98 | 129,98 | 129,98 | 129,98 | 129,98 | - |
23 feb 2024 | 129,85 | 129,85 | 129,85 | 129,85 | 129,85 | - |
22 feb 2024 | 129,98 | 129,98 | 129,98 | 129,98 | 129,98 | - |
21 feb 2024 | 129,53 | 129,53 | 129,53 | 129,53 | 129,53 | - |
20 feb 2024 | 128,70 | 128,70 | 128,70 | 128,70 | 128,70 | - |
19 feb 2024 | 127,51 | 127,51 | 127,51 | 127,51 | 127,51 | - |
16 feb 2024 | 126,71 | 126,71 | 126,71 | 126,71 | 126,71 | - |
15 feb 2024 | 127,18 | 127,18 | 127,18 | 127,18 | 127,18 | - |
14 feb 2024 | 127,20 | 127,20 | 127,20 | 127,20 | 127,20 | - |
13 feb 2024 | 127,26 | 127,26 | 127,26 | 127,26 | 127,26 | - |
12 feb 2024 | 127,99 | 127,99 | 127,99 | 127,99 | 127,99 | - |
09 feb 2024 | 126,98 | 126,98 | 126,98 | 126,98 | 126,98 | - |
08 feb 2024 | 127,09 | 127,09 | 127,09 | 127,09 | 127,09 | - |
07 feb 2024 | 126,83 | 126,83 | 126,83 | 126,83 | 126,83 | - |
06 feb 2024 | 128,39 | 128,39 | 128,39 | 128,39 | 128,39 | - |
05 feb 2024 | 127,45 | 127,45 | 127,45 | 127,45 | 127,45 | - |
02 feb 2024 | 129,07 | 129,07 | 129,07 | 129,07 | 129,07 | - |
01 feb 2024 | 128,25 | 128,25 | 128,25 | 128,25 | 128,25 | - |
31 gen 2024 | 129,32 | 129,32 | 129,32 | 129,32 | 129,32 | - |
30 gen 2024 | 128,89 | 128,89 | 128,89 | 128,89 | 128,89 | - |
29 gen 2024 | 126,92 | 126,92 | 126,92 | 126,92 | 126,92 | - |
26 gen 2024 | 127,63 | 127,63 | 127,63 | 127,63 | 127,63 | - |
25 gen 2024 | 127,21 | 127,21 | 127,21 | 127,21 | 127,21 | - |
24 gen 2024 | 127,93 | 127,93 | 127,93 | 127,93 | 127,93 | - |
23 gen 2024 | 126,50 | 126,50 | 126,50 | 126,50 | 126,50 | - |
22 gen 2024 | 127,96 | 127,96 | 127,96 | 127,96 | 127,96 | - |
19 gen 2024 | 126,55 | 126,55 | 126,55 | 126,55 | 126,55 | - |
18 gen 2024 | 126,72 | 126,72 | 126,72 | 126,72 | 126,72 | - |
17 gen 2024 | 126,64 | 126,64 | 126,64 | 126,64 | 126,64 | - |
16 gen 2024 | 128,25 | 128,25 | 128,25 | 128,25 | 128,25 | - |
15 gen 2024 | 129,39 | 129,39 | 129,39 | 129,39 | 129,39 | - |
12 gen 2024 | 129,40 | 129,40 | 129,40 | 129,40 | 129,40 | - |
11 gen 2024 | 128,44 | 128,44 | 128,44 | 128,44 | 128,44 | - |
10 gen 2024 | 129,25 | 129,25 | 129,25 | 129,25 | 129,25 | - |
09 gen 2024 | 129,20 | 129,20 | 129,20 | 129,20 | 129,20 | - |
08 gen 2024 | 130,56 | 130,56 | 130,56 | 130,56 | 130,56 | - |
05 gen 2024 | 129,99 | 129,99 | 129,99 | 129,99 | 129,99 | - |
04 gen 2024 | 130,47 | 130,47 | 130,47 | 130,47 | 130,47 | - |
03 gen 2024 | 128,64 | 128,64 | 128,64 | 128,64 | 128,64 | - |
02 gen 2024 | 130,24 | 130,24 | 130,24 | 130,24 | 130,24 | - |
29 dic 2023 | 129,25 | 129,25 | 129,25 | 129,25 | 129,25 | - |
28 dic 2023 | 129,14 | 129,14 | 129,14 | 129,14 | 129,14 | - |
27 dic 2023 | 129,66 | 129,66 | 129,66 | 129,66 | 129,66 | - |
22 dic 2023 | 129,34 | 129,34 | 129,34 | 129,34 | 129,34 | - |
*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...