Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | - | - | - | - | - | - |
30 mag 2024 | 125,25 | 125,25 | 125,25 | 125,25 | 125,25 | - |
29 mag 2024 | 124,06 | 124,06 | 124,06 | 124,06 | 124,06 | - |
28 mag 2024 | 125,93 | 125,93 | 125,93 | 125,93 | 125,93 | - |
27 mag 2024 | 126,83 | 126,83 | 126,83 | 126,83 | 126,83 | - |
24 mag 2024 | 125,99 | 125,99 | 125,99 | 125,99 | 125,99 | - |
23 mag 2024 | 125,82 | 125,82 | 125,82 | 125,82 | 125,82 | - |
22 mag 2024 | 125,35 | 125,35 | 125,35 | 125,35 | 125,35 | - |
21 mag 2024 | 125,37 | 125,37 | 125,37 | 125,37 | 125,37 | - |
20 mag 2024 | 126,20 | 126,20 | 126,20 | 126,20 | 126,20 | - |
17 mag 2024 | 125,47 | 125,47 | 125,47 | 125,47 | 125,47 | - |
16 mag 2024 | 125,12 | 125,12 | 125,12 | 125,12 | 125,12 | - |
15 mag 2024 | 124,69 | 124,69 | 124,69 | 124,69 | 124,69 | - |
14 mag 2024 | 124,60 | 124,60 | 124,60 | 124,60 | 124,60 | - |
13 mag 2024 | 123,66 | 123,66 | 123,66 | 123,66 | 123,66 | - |
10 mag 2024 | 123,11 | 123,11 | 123,11 | 123,11 | 123,11 | - |
09 mag 2024 | 122,92 | 122,92 | 122,92 | 122,92 | 122,92 | - |
08 mag 2024 | 122,44 | 122,44 | 122,44 | 122,44 | 122,44 | - |
07 mag 2024 | 121,85 | 121,85 | 121,85 | 121,85 | 121,85 | - |
06 mag 2024 | 121,32 | 121,32 | 121,32 | 121,32 | 121,32 | - |
03 mag 2024 | 119,82 | 119,82 | 119,82 | 119,82 | 119,82 | - |
02 mag 2024 | 119,56 | 119,56 | 119,56 | 119,56 | 119,56 | - |
30 apr 2024 | 119,23 | 119,23 | 119,23 | 119,23 | 119,23 | - |
29 apr 2024 | 119,73 | 119,73 | 119,73 | 119,73 | 119,73 | - |
26 apr 2024 | 118,65 | 118,65 | 118,65 | 118,65 | 118,65 | - |
25 apr 2024 | 117,44 | 117,44 | 117,44 | 117,44 | 117,44 | - |
24 apr 2024 | 118,48 | 118,48 | 118,48 | 118,48 | 118,48 | - |
23 apr 2024 | 118,68 | 118,68 | 118,68 | 118,68 | 118,68 | - |
22 apr 2024 | 117,19 | 117,19 | 117,19 | 117,19 | 117,19 | - |
19 apr 2024 | 116,93 | 116,93 | 116,93 | 116,93 | 116,93 | - |
18 apr 2024 | 118,06 | 118,06 | 118,06 | 118,06 | 118,06 | - |
17 apr 2024 | 117,34 | 117,34 | 117,34 | 117,34 | 117,34 | - |
16 apr 2024 | 116,64 | 116,64 | 116,64 | 116,64 | 116,64 | - |
15 apr 2024 | 118,11 | 118,11 | 118,11 | 118,11 | 118,11 | - |
12 apr 2024 | 118,63 | 118,63 | 118,63 | 118,63 | 118,63 | - |
11 apr 2024 | 119,26 | 119,26 | 119,26 | 119,26 | 119,26 | - |
10 apr 2024 | 119,97 | 119,97 | 119,97 | 119,97 | 119,97 | - |
09 apr 2024 | 120,53 | 120,53 | 120,53 | 120,53 | 120,53 | - |
08 apr 2024 | 121,58 | 121,58 | 121,58 | 121,58 | 121,58 | - |
05 apr 2024 | 120,42 | 120,42 | 120,42 | 120,42 | 120,42 | - |
04 apr 2024 | 121,06 | 121,06 | 121,06 | 121,06 | 121,06 | - |
03 apr 2024 | 120,80 | 120,80 | 120,80 | 120,80 | 120,80 | - |
02 apr 2024 | 119,72 | 119,72 | 119,72 | 119,72 | 119,72 | - |
28 mar 2024 | 120,43 | 120,43 | 120,43 | 120,43 | 120,43 | - |
27 mar 2024 | 120,03 | 120,03 | 120,03 | 120,03 | 120,03 | - |
26 mar 2024 | 119,73 | 119,73 | 119,73 | 119,73 | 119,73 | - |
25 mar 2024 | 119,56 | 119,56 | 119,56 | 119,56 | 119,56 | - |
22 mar 2024 | 119,19 | 119,19 | 119,19 | 119,19 | 119,19 | - |
21 mar 2024 | 119,07 | 119,07 | 119,07 | 119,07 | 119,07 | - |
20 mar 2024 | 118,17 | 118,17 | 118,17 | 118,17 | 118,17 | - |
19 mar 2024 | 117,84 | 117,84 | 117,84 | 117,84 | 117,84 | - |
18 mar 2024 | 117,86 | 117,86 | 117,86 | 117,86 | 117,86 | - |
15 mar 2024 | 117,65 | 117,65 | 117,65 | 117,65 | 117,65 | - |
14 mar 2024 | 118,14 | 118,14 | 118,14 | 118,14 | 118,14 | - |
13 mar 2024 | 117,84 | 117,84 | 117,84 | 117,84 | 117,84 | - |
12 mar 2024 | 117,58 | 117,58 | 117,58 | 117,58 | 117,58 | - |
11 mar 2024 | 116,82 | 116,82 | 116,82 | 116,82 | 116,82 | - |
08 mar 2024 | 117,45 | 117,45 | 117,45 | 117,45 | 117,45 | - |
07 mar 2024 | 117,81 | 117,81 | 117,81 | 117,81 | 117,81 | - |
06 mar 2024 | 117,90 | 117,90 | 117,90 | 117,90 | 117,90 | - |
05 mar 2024 | 117,08 | 117,08 | 117,08 | 117,08 | 117,08 | - |
04 mar 2024 | 117,56 | 117,56 | 117,56 | 117,56 | 117,56 | - |
01 mar 2024 | 117,61 | 117,61 | 117,61 | 117,61 | 117,61 | - |
29 feb 2024 | 116,90 | 116,90 | 116,90 | 116,90 | 116,90 | - |
28 feb 2024 | 117,01 | 117,01 | 117,01 | 117,01 | 117,01 | - |
27 feb 2024 | 117,15 | 117,15 | 117,15 | 117,15 | 117,15 | - |
26 feb 2024 | 117,15 | 117,15 | 117,15 | 117,15 | 117,15 | - |
23 feb 2024 | 117,32 | 117,32 | 117,32 | 117,32 | 117,32 | - |
22 feb 2024 | 117,43 | 117,43 | 117,43 | 117,43 | 117,43 | - |
21 feb 2024 | 116,54 | 116,54 | 116,54 | 116,54 | 116,54 | - |
20 feb 2024 | 116,12 | 116,12 | 116,12 | 116,12 | 116,12 | - |
19 feb 2024 | 116,68 | 116,68 | 116,68 | 116,68 | 116,68 | - |
16 feb 2024 | 117,06 | 117,06 | 117,06 | 117,06 | 117,06 | - |
15 feb 2024 | 116,49 | 116,49 | 116,49 | 116,49 | 116,49 | - |
14 feb 2024 | 116,01 | 116,01 | 116,01 | 116,01 | 116,01 | - |
13 feb 2024 | 115,27 | 115,27 | 115,27 | 115,27 | 115,27 | - |
12 feb 2024 | 115,94 | 115,94 | 115,94 | 115,94 | 115,94 | - |
09 feb 2024 | 114,99 | 114,99 | 114,99 | 114,99 | 114,99 | - |
08 feb 2024 | 114,88 | 114,88 | 114,88 | 114,88 | 114,88 | - |
07 feb 2024 | 113,92 | 113,92 | 113,92 | 113,92 | 113,92 | - |
06 feb 2024 | 114,72 | 114,72 | 114,72 | 114,72 | 114,72 | - |
05 feb 2024 | 114,15 | 114,15 | 114,15 | 114,15 | 114,15 | - |
02 feb 2024 | 114,49 | 114,49 | 114,49 | 114,49 | 114,49 | - |
01 feb 2024 | 114,43 | 114,43 | 114,43 | 114,43 | 114,43 | - |
31 gen 2024 | 114,47 | 114,47 | 114,47 | 114,47 | 114,47 | - |
30 gen 2024 | 114,50 | 114,50 | 114,50 | 114,50 | 114,50 | - |
29 gen 2024 | 114,71 | 114,71 | 114,71 | 114,71 | 114,71 | - |
26 gen 2024 | 114,72 | 114,72 | 114,72 | 114,72 | 114,72 | - |
25 gen 2024 | 113,46 | 113,46 | 113,46 | 113,46 | 113,46 | - |
24 gen 2024 | 113,50 | 113,50 | 113,50 | 113,50 | 113,50 | - |
23 gen 2024 | 112,53 | 112,53 | 112,53 | 112,53 | 112,53 | - |
22 gen 2024 | 112,67 | 112,67 | 112,67 | 112,67 | 112,67 | - |
19 gen 2024 | 112,16 | 112,16 | 112,16 | 112,16 | 112,16 | - |
18 gen 2024 | 112,82 | 112,82 | 112,82 | 112,82 | 112,82 | - |
17 gen 2024 | 112,40 | 112,40 | 112,40 | 112,40 | 112,40 | - |
16 gen 2024 | 113,81 | 113,81 | 113,81 | 113,81 | 113,81 | - |
15 gen 2024 | 114,40 | 114,40 | 114,40 | 114,40 | 114,40 | - |
12 gen 2024 | 115,00 | 115,00 | 115,00 | 115,00 | 115,00 | - |
11 gen 2024 | 113,55 | 113,55 | 113,55 | 113,55 | 113,55 | - |
10 gen 2024 | 114,50 | 114,50 | 114,50 | 114,50 | 114,50 | - |
*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...