Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mag 2024 | - | - | - | - | - | - |
28 mag 2024 | - | - | - | - | - | - |
27 mag 2024 | 120,62 | 120,62 | 120,62 | 120,62 | 120,62 | - |
24 mag 2024 | 120,59 | 120,59 | 120,59 | 120,59 | 120,59 | - |
23 mag 2024 | 120,59 | 120,59 | 120,59 | 120,59 | 120,59 | - |
22 mag 2024 | 120,59 | 120,59 | 120,59 | 120,59 | 120,59 | - |
21 mag 2024 | 120,60 | 120,60 | 120,60 | 120,60 | 120,60 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 120,57 | 120,57 | 120,57 | 120,57 | 120,57 | - |
16 mag 2024 | 120,57 | 120,57 | 120,57 | 120,57 | 120,57 | - |
15 mag 2024 | 120,54 | 120,54 | 120,54 | 120,54 | 120,54 | - |
14 mag 2024 | 120,49 | 120,49 | 120,49 | 120,49 | 120,49 | - |
13 mag 2024 | 120,48 | 120,48 | 120,48 | 120,48 | 120,48 | - |
10 mag 2024 | 120,45 | 120,45 | 120,45 | 120,45 | 120,45 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | 120,40 | 120,40 | 120,40 | 120,40 | 120,40 | - |
06 mag 2024 | 120,37 | 120,37 | 120,37 | 120,37 | 120,37 | - |
03 mag 2024 | 120,34 | 120,34 | 120,34 | 120,34 | 120,34 | - |
02 mag 2024 | 120,30 | 120,30 | 120,30 | 120,30 | 120,30 | - |
30 apr 2024 | 120,25 | 120,25 | 120,25 | 120,25 | 120,25 | - |
29 apr 2024 | 120,27 | 120,27 | 120,27 | 120,27 | 120,27 | - |
26 apr 2024 | 120,22 | 120,22 | 120,22 | 120,22 | 120,22 | - |
25 apr 2024 | 120,20 | 120,20 | 120,20 | 120,20 | 120,20 | - |
24 apr 2024 | 120,21 | 120,21 | 120,21 | 120,21 | 120,21 | - |
23 apr 2024 | 120,22 | 120,22 | 120,22 | 120,22 | 120,22 | - |
22 apr 2024 | 120,20 | 120,20 | 120,20 | 120,20 | 120,20 | - |
19 apr 2024 | 120,14 | 120,14 | 120,14 | 120,14 | 120,14 | - |
18 apr 2024 | 120,13 | 120,13 | 120,13 | 120,13 | 120,13 | - |
17 apr 2024 | 120,10 | 120,10 | 120,10 | 120,10 | 120,10 | - |
16 apr 2024 | 120,08 | 120,08 | 120,08 | 120,08 | 120,08 | - |
15 apr 2024 | 120,13 | 120,13 | 120,13 | 120,13 | 120,13 | - |
12 apr 2024 | 120,13 | 120,13 | 120,13 | 120,13 | 120,13 | - |
11 apr 2024 | 120,09 | 120,09 | 120,09 | 120,09 | 120,09 | - |
10 apr 2024 | 120,09 | 120,09 | 120,09 | 120,09 | 120,09 | - |
09 apr 2024 | 120,10 | 120,10 | 120,10 | 120,10 | 120,10 | - |
08 apr 2024 | 120,07 | 120,07 | 120,07 | 120,07 | 120,07 | - |
05 apr 2024 | 120,06 | 120,06 | 120,06 | 120,06 | 120,06 | - |
04 apr 2024 | 120,05 | 120,05 | 120,05 | 120,05 | 120,05 | - |
03 apr 2024 | 120,01 | 120,01 | 120,01 | 120,01 | 120,01 | - |
02 apr 2024 | 119,98 | 119,98 | 119,98 | 119,98 | 119,98 | - |
28 mar 2024 | 119,94 | 119,94 | 119,94 | 119,94 | 119,94 | - |
27 mar 2024 | 119,91 | 119,91 | 119,91 | 119,91 | 119,91 | - |
26 mar 2024 | 119,86 | 119,86 | 119,86 | 119,86 | 119,86 | - |
25 mar 2024 | 119,85 | 119,85 | 119,85 | 119,85 | 119,85 | - |
22 mar 2024 | 119,84 | 119,84 | 119,84 | 119,84 | 119,84 | - |
21 mar 2024 | 119,85 | 119,85 | 119,85 | 119,85 | 119,85 | - |
20 mar 2024 | 119,79 | 119,79 | 119,79 | 119,79 | 119,79 | - |
19 mar 2024 | 119,77 | 119,77 | 119,77 | 119,77 | 119,77 | - |
18 mar 2024 | 119,75 | 119,75 | 119,75 | 119,75 | 119,75 | - |
15 mar 2024 | 119,74 | 119,74 | 119,74 | 119,74 | 119,74 | - |
14 mar 2024 | 119,74 | 119,74 | 119,74 | 119,74 | 119,74 | - |
13 mar 2024 | 119,72 | 119,72 | 119,72 | 119,72 | 119,72 | - |
12 mar 2024 | 119,70 | 119,70 | 119,70 | 119,70 | 119,70 | - |
11 mar 2024 | 119,69 | 119,69 | 119,69 | 119,69 | 119,69 | - |
08 mar 2024 | 119,67 | 119,67 | 119,67 | 119,67 | 119,67 | - |
07 mar 2024 | 119,61 | 119,61 | 119,61 | 119,61 | 119,61 | - |
06 mar 2024 | 119,58 | 119,58 | 119,58 | 119,58 | 119,58 | - |
05 mar 2024 | 119,55 | 119,55 | 119,55 | 119,55 | 119,55 | - |
04 mar 2024 | 119,52 | 119,52 | 119,52 | 119,52 | 119,52 | - |
01 mar 2024 | 119,50 | 119,50 | 119,50 | 119,50 | 119,50 | - |
29 feb 2024 | 119,53 | 119,53 | 119,53 | 119,53 | 119,53 | - |
28 feb 2024 | 119,45 | 119,45 | 119,45 | 119,45 | 119,45 | - |
27 feb 2024 | 119,44 | 119,44 | 119,44 | 119,44 | 119,44 | - |
26 feb 2024 | 119,42 | 119,42 | 119,42 | 119,42 | 119,42 | - |
23 feb 2024 | 119,41 | 119,41 | 119,41 | 119,41 | 119,41 | - |
22 feb 2024 | 119,37 | 119,37 | 119,37 | 119,37 | 119,37 | - |
21 feb 2024 | 119,36 | 119,36 | 119,36 | 119,36 | 119,36 | - |
20 feb 2024 | 119,35 | 119,35 | 119,35 | 119,35 | 119,35 | - |
19 feb 2024 | 119,33 | 119,33 | 119,33 | 119,33 | 119,33 | - |
16 feb 2024 | 119,31 | 119,31 | 119,31 | 119,31 | 119,31 | - |
15 feb 2024 | 119,33 | 119,33 | 119,33 | 119,33 | 119,33 | - |
14 feb 2024 | 119,30 | 119,30 | 119,30 | 119,30 | 119,30 | - |
13 feb 2024 | 119,29 | 119,29 | 119,29 | 119,29 | 119,29 | - |
12 feb 2024 | 119,30 | 119,30 | 119,30 | 119,30 | 119,30 | - |
09 feb 2024 | 119,28 | 119,28 | 119,28 | 119,28 | 119,28 | - |
08 feb 2024 | 119,28 | 119,28 | 119,28 | 119,28 | 119,28 | - |
07 feb 2024 | 119,30 | 119,30 | 119,30 | 119,30 | 119,30 | - |
06 feb 2024 | 119,31 | 119,31 | 119,31 | 119,31 | 119,31 | - |
05 feb 2024 | 119,31 | 119,31 | 119,31 | 119,31 | 119,31 | - |
02 feb 2024 | 119,34 | 119,34 | 119,34 | 119,34 | 119,34 | - |
01 feb 2024 | 119,36 | 119,36 | 119,36 | 119,36 | 119,36 | - |
31 gen 2024 | 119,34 | 119,34 | 119,34 | 119,34 | 119,34 | - |
30 gen 2024 | 119,31 | 119,31 | 119,31 | 119,31 | 119,31 | - |
29 gen 2024 | 119,30 | 119,30 | 119,30 | 119,30 | 119,30 | - |
26 gen 2024 | 119,24 | 119,24 | 119,24 | 119,24 | 119,24 | - |
25 gen 2024 | 119,22 | 119,22 | 119,22 | 119,22 | 119,22 | - |
24 gen 2024 | 119,14 | 119,14 | 119,14 | 119,14 | 119,14 | - |
23 gen 2024 | 119,12 | 119,12 | 119,12 | 119,12 | 119,12 | - |
22 gen 2024 | 119,10 | 119,10 | 119,10 | 119,10 | 119,10 | - |
19 gen 2024 | 119,06 | 119,06 | 119,06 | 119,06 | 119,06 | - |
18 gen 2024 | 119,05 | 119,05 | 119,05 | 119,05 | 119,05 | - |
17 gen 2024 | 119,02 | 119,02 | 119,02 | 119,02 | 119,02 | - |
16 gen 2024 | 119,07 | 119,07 | 119,07 | 119,07 | 119,07 | - |
15 gen 2024 | 119,07 | 119,07 | 119,07 | 119,07 | 119,07 | - |
12 gen 2024 | 119,07 | 119,07 | 119,07 | 119,07 | 119,07 | - |
11 gen 2024 | 119,00 | 119,00 | 119,00 | 119,00 | 119,00 | - |
10 gen 2024 | 118,94 | 118,94 | 118,94 | 118,94 | 118,94 | - |
09 gen 2024 | 118,93 | 118,93 | 118,93 | 118,93 | 118,93 | - |
08 gen 2024 | 118,92 | 118,92 | 118,92 | 118,92 | 118,92 | - |
*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...