Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 143,32 | 143,32 | 143,32 | 143,32 | 143,32 | - |
29 apr 2024 | 143,30 | 143,30 | 143,30 | 143,30 | 143,30 | - |
26 apr 2024 | 143,23 | 143,23 | 143,23 | 143,23 | 143,23 | - |
25 apr 2024 | 143,21 | 143,21 | 143,21 | 143,21 | 143,21 | - |
24 apr 2024 | 143,19 | 143,19 | 143,19 | 143,19 | 143,19 | - |
23 apr 2024 | 143,17 | 143,17 | 143,17 | 143,17 | 143,17 | - |
22 apr 2024 | 143,14 | 143,14 | 143,14 | 143,14 | 143,14 | - |
19 apr 2024 | 143,08 | 143,08 | 143,08 | 143,08 | 143,08 | - |
18 apr 2024 | 143,06 | 143,06 | 143,06 | 143,06 | 143,06 | - |
17 apr 2024 | 143,04 | 143,04 | 143,04 | 143,04 | 143,04 | - |
16 apr 2024 | 143,01 | 143,01 | 143,01 | 143,01 | 143,01 | - |
15 apr 2024 | 142,99 | 142,99 | 142,99 | 142,99 | 142,99 | - |
12 apr 2024 | 142,93 | 142,93 | 142,93 | 142,93 | 142,93 | - |
11 apr 2024 | 142,91 | 142,91 | 142,91 | 142,91 | 142,91 | - |
10 apr 2024 | 142,89 | 142,89 | 142,89 | 142,89 | 142,89 | - |
09 apr 2024 | 142,87 | 142,87 | 142,87 | 142,87 | 142,87 | - |
08 apr 2024 | 142,84 | 142,84 | 142,84 | 142,84 | 142,84 | - |
05 apr 2024 | 142,78 | 142,78 | 142,78 | 142,78 | 142,78 | - |
04 apr 2024 | 142,76 | 142,76 | 142,76 | 142,76 | 142,76 | - |
03 apr 2024 | 142,74 | 142,74 | 142,74 | 142,74 | 142,74 | - |
02 apr 2024 | 142,71 | 142,71 | 142,71 | 142,71 | 142,71 | - |
01 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | 142,61 | 142,61 | 142,61 | 142,61 | 142,61 | - |
27 mar 2024 | 142,59 | 142,59 | 142,59 | 142,59 | 142,59 | - |
26 mar 2024 | 142,56 | 142,56 | 142,56 | 142,56 | 142,56 | - |
25 mar 2024 | 142,54 | 142,54 | 142,54 | 142,54 | 142,54 | - |
22 mar 2024 | 142,48 | 142,48 | 142,48 | 142,48 | 142,48 | - |
21 mar 2024 | 142,46 | 142,46 | 142,46 | 142,46 | 142,46 | - |
20 mar 2024 | 142,43 | 142,43 | 142,43 | 142,43 | 142,43 | - |
19 mar 2024 | 142,41 | 142,41 | 142,41 | 142,41 | 142,41 | - |
18 mar 2024 | 142,39 | 142,39 | 142,39 | 142,39 | 142,39 | - |
15 mar 2024 | 142,33 | 142,33 | 142,33 | 142,33 | 142,33 | - |
14 mar 2024 | 142,31 | 142,31 | 142,31 | 142,31 | 142,31 | - |
13 mar 2024 | 142,28 | 142,28 | 142,28 | 142,28 | 142,28 | - |
12 mar 2024 | 142,26 | 142,26 | 142,26 | 142,26 | 142,26 | - |
11 mar 2024 | 142,24 | 142,24 | 142,24 | 142,24 | 142,24 | - |
08 mar 2024 | 142,18 | 142,18 | 142,18 | 142,18 | 142,18 | - |
07 mar 2024 | 142,15 | 142,15 | 142,15 | 142,15 | 142,15 | - |
06 mar 2024 | 142,13 | 142,13 | 142,13 | 142,13 | 142,13 | - |
05 mar 2024 | 142,11 | 142,11 | 142,11 | 142,11 | 142,11 | - |
04 mar 2024 | 142,09 | 142,09 | 142,09 | 142,09 | 142,09 | - |
01 mar 2024 | 142,03 | 142,03 | 142,03 | 142,03 | 142,03 | - |
29 feb 2024 | 142,00 | 142,00 | 142,00 | 142,00 | 142,00 | - |
28 feb 2024 | 141,98 | 141,98 | 141,98 | 141,98 | 141,98 | - |
27 feb 2024 | 141,96 | 141,96 | 141,96 | 141,96 | 141,96 | - |
26 feb 2024 | 141,94 | 141,94 | 141,94 | 141,94 | 141,94 | - |
23 feb 2024 | 141,87 | 141,87 | 141,87 | 141,87 | 141,87 | - |
22 feb 2024 | 141,85 | 141,85 | 141,85 | 141,85 | 141,85 | - |
21 feb 2024 | 141,83 | 141,83 | 141,83 | 141,83 | 141,83 | - |
20 feb 2024 | 141,81 | 141,81 | 141,81 | 141,81 | 141,81 | - |
16 feb 2024 | 141,72 | 141,72 | 141,72 | 141,72 | 141,72 | - |
15 feb 2024 | 141,70 | 141,70 | 141,70 | 141,70 | 141,70 | - |
14 feb 2024 | 141,68 | 141,68 | 141,68 | 141,68 | 141,68 | - |
13 feb 2024 | 141,66 | 141,66 | 141,66 | 141,66 | 141,66 | - |
12 feb 2024 | - | - | - | - | - | - |
09 feb 2024 | 141,57 | 141,57 | 141,57 | 141,57 | 141,57 | - |
08 feb 2024 | 141,55 | 141,55 | 141,55 | 141,55 | 141,55 | - |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | 141,51 | 141,51 | 141,51 | 141,51 | 141,51 | - |
05 feb 2024 | 141,49 | 141,49 | 141,49 | 141,49 | 141,49 | - |
02 feb 2024 | 141,42 | 141,42 | 141,42 | 141,42 | 141,42 | - |
01 feb 2024 | 141,40 | 141,40 | 141,40 | 141,40 | 141,40 | - |
31 gen 2024 | 141,38 | 141,38 | 141,38 | 141,38 | 141,38 | - |
30 gen 2024 | 141,36 | 141,36 | 141,36 | 141,36 | 141,36 | - |
29 gen 2024 | 141,33 | 141,33 | 141,33 | 141,33 | 141,33 | - |
26 gen 2024 | - | - | - | - | - | - |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | 141,22 | 141,22 | 141,22 | 141,22 | 141,22 | - |
23 gen 2024 | 141,20 | 141,20 | 141,20 | 141,20 | 141,20 | - |
22 gen 2024 | 141,18 | 141,18 | 141,18 | 141,18 | 141,18 | - |
19 gen 2024 | 141,12 | 141,12 | 141,12 | 141,12 | 141,12 | - |
18 gen 2024 | 141,09 | 141,09 | 141,09 | 141,09 | 141,09 | - |
17 gen 2024 | 141,07 | 141,07 | 141,07 | 141,07 | 141,07 | - |
16 gen 2024 | 141,05 | 141,05 | 141,05 | 141,05 | 141,05 | - |
12 gen 2024 | 140,96 | 140,96 | 140,96 | 140,96 | 140,96 | - |
11 gen 2024 | 140,94 | 140,94 | 140,94 | 140,94 | 140,94 | - |
10 gen 2024 | 140,92 | 140,92 | 140,92 | 140,92 | 140,92 | - |
09 gen 2024 | 140,90 | 140,90 | 140,90 | 140,90 | 140,90 | - |
08 gen 2024 | - | - | - | - | - | - |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | - | - | - | - | - | - |
02 gen 2024 | 140,75 | 140,75 | 140,75 | 140,75 | 140,75 | - |
29 dic 2023 | 140,67 | 140,67 | 140,67 | 140,67 | 140,67 | - |
28 dic 2023 | 140,64 | 140,64 | 140,64 | 140,64 | 140,64 | - |
27 dic 2023 | 140,62 | 140,62 | 140,62 | 140,62 | 140,62 | - |
26 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 140,52 | 140,52 | 140,52 | 140,52 | 140,52 | - |
21 dic 2023 | 140,49 | 140,49 | 140,49 | 140,49 | 140,49 | - |
20 dic 2023 | 140,47 | 140,47 | 140,47 | 140,47 | 140,47 | - |
19 dic 2023 | 140,45 | 140,45 | 140,45 | 140,45 | 140,45 | - |
18 dic 2023 | 140,43 | 140,43 | 140,43 | 140,43 | 140,43 | - |
15 dic 2023 | 140,36 | 140,36 | 140,36 | 140,36 | 140,36 | - |
14 dic 2023 | 140,34 | 140,34 | 140,34 | 140,34 | 140,34 | - |
13 dic 2023 | 140,32 | 140,32 | 140,32 | 140,32 | 140,32 | - |
12 dic 2023 | 140,30 | 140,30 | 140,30 | 140,30 | 140,30 | - |
11 dic 2023 | 140,28 | 140,28 | 140,28 | 140,28 | 140,28 | - |
08 dic 2023 | 140,21 | 140,21 | 140,21 | 140,21 | 140,21 | - |
07 dic 2023 | 140,19 | 140,19 | 140,19 | 140,19 | 140,19 | - |
*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...