Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | - | - | - | - | - | - |
13 giu 2024 | 137,94 | 137,94 | 137,94 | 137,94 | 137,94 | - |
12 giu 2024 | 139,11 | 139,11 | 139,11 | 139,11 | 139,11 | - |
11 giu 2024 | 136,17 | 136,17 | 136,17 | 136,17 | 136,17 | - |
10 giu 2024 | 137,36 | 137,36 | 137,36 | 137,36 | 137,36 | - |
07 giu 2024 | 136,01 | 136,01 | 136,01 | 136,01 | 136,01 | - |
06 giu 2024 | 138,09 | 138,09 | 138,09 | 138,09 | 138,09 | - |
05 giu 2024 | 139,94 | 139,94 | 139,94 | 139,94 | 139,94 | - |
04 giu 2024 | 136,07 | 136,07 | 136,07 | 136,07 | 136,07 | - |
03 giu 2024 | 138,35 | 138,35 | 138,35 | 138,35 | 138,35 | - |
31 mag 2024 | 138,19 | 138,19 | 138,19 | 138,19 | 138,19 | - |
30 mag 2024 | 138,53 | 138,53 | 138,53 | 138,53 | 138,53 | - |
29 mag 2024 | 137,31 | 137,31 | 137,31 | 137,31 | 137,31 | - |
28 mag 2024 | 138,92 | 138,92 | 138,92 | 138,92 | 138,92 | - |
24 mag 2024 | 138,95 | 138,95 | 138,95 | 138,95 | 138,95 | - |
23 mag 2024 | 136,01 | 136,01 | 136,01 | 136,01 | 136,01 | - |
22 mag 2024 | 137,79 | 137,79 | 137,79 | 137,79 | 137,79 | - |
21 mag 2024 | 139,20 | 139,20 | 139,20 | 139,20 | 139,20 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 138,40 | 138,40 | 138,40 | 138,40 | 138,40 | - |
16 mag 2024 | 138,41 | 138,41 | 138,41 | 138,41 | 138,41 | - |
15 mag 2024 | 138,92 | 138,92 | 138,92 | 138,92 | 138,92 | - |
14 mag 2024 | 136,49 | 136,49 | 136,49 | 136,49 | 136,49 | - |
13 mag 2024 | 134,62 | 134,62 | 134,62 | 134,62 | 134,62 | - |
10 mag 2024 | 135,21 | 135,21 | 135,21 | 135,21 | 135,21 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 135,09 | 135,09 | 135,09 | 135,09 | 135,09 | - |
07 mag 2024 | 136,20 | 136,20 | 136,20 | 136,20 | 136,20 | - |
06 mag 2024 | 135,39 | 135,39 | 135,39 | 135,39 | 135,39 | - |
03 mag 2024 | 133,67 | 133,67 | 133,67 | 133,67 | 133,67 | - |
02 mag 2024 | 131,08 | 131,08 | 131,08 | 131,08 | 131,08 | - |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 126,83 | 126,83 | 126,83 | 126,83 | 126,83 | - |
29 apr 2024 | 129,17 | 129,17 | 129,17 | 129,17 | 129,17 | - |
26 apr 2024 | 127,64 | 127,64 | 127,64 | 127,64 | 127,64 | - |
25 apr 2024 | 125,85 | 125,85 | 125,85 | 125,85 | 125,85 | - |
24 apr 2024 | 126,33 | 126,33 | 126,33 | 126,33 | 126,33 | - |
23 apr 2024 | 127,31 | 127,31 | 127,31 | 127,31 | 127,31 | - |
22 apr 2024 | 123,95 | 123,95 | 123,95 | 123,95 | 123,95 | - |
19 apr 2024 | 122,75 | 122,75 | 122,75 | 122,75 | 122,75 | - |
18 apr 2024 | 123,37 | 123,37 | 123,37 | 123,37 | 123,37 | - |
17 apr 2024 | 124,89 | 124,89 | 124,89 | 124,89 | 124,89 | - |
16 apr 2024 | 127,34 | 127,34 | 127,34 | 127,34 | 127,34 | - |
15 apr 2024 | 127,38 | 127,38 | 127,38 | 127,38 | 127,38 | - |
12 apr 2024 | 129,84 | 129,84 | 129,84 | 129,84 | 129,84 | - |
11 apr 2024 | 132,85 | 132,85 | 132,85 | 132,85 | 132,85 | - |
10 apr 2024 | 130,83 | 130,83 | 130,83 | 130,83 | 130,83 | - |
09 apr 2024 | 133,25 | 133,25 | 133,25 | 133,25 | 133,25 | - |
08 apr 2024 | 133,62 | 133,62 | 133,62 | 133,62 | 133,62 | - |
05 apr 2024 | 133,11 | 133,11 | 133,11 | 133,11 | 133,11 | - |
04 apr 2024 | 131,35 | 131,35 | 131,35 | 131,35 | 131,35 | - |
03 apr 2024 | 133,53 | 133,53 | 133,53 | 133,53 | 133,53 | - |
02 apr 2024 | 132,11 | 132,11 | 132,11 | 132,11 | 132,11 | - |
01 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | 135,77 | 135,77 | 135,77 | 135,77 | 135,77 | - |
27 mar 2024 | 135,16 | 135,16 | 135,16 | 135,16 | 135,16 | - |
26 mar 2024 | 133,25 | 133,25 | 133,25 | 133,25 | 133,25 | - |
25 mar 2024 | 133,26 | 133,26 | 133,26 | 133,26 | 133,26 | - |
22 mar 2024 | 134,21 | 134,21 | 134,21 | 134,21 | 134,21 | - |
21 mar 2024 | 135,13 | 135,13 | 135,13 | 135,13 | 135,13 | - |
20 mar 2024 | 133,33 | 133,33 | 133,33 | 133,33 | 133,33 | - |
19 mar 2024 | 130,74 | 130,74 | 130,74 | 130,74 | 130,74 | - |
18 mar 2024 | 128,48 | 128,48 | 128,48 | 128,48 | 128,48 | - |
15 mar 2024 | 128,80 | 128,80 | 128,80 | 128,80 | 128,80 | - |
14 mar 2024 | 128,11 | 128,11 | 128,11 | 128,11 | 128,11 | - |
13 mar 2024 | 131,06 | 131,06 | 131,06 | 131,06 | 131,06 | - |
12 mar 2024 | 130,45 | 130,45 | 130,45 | 130,45 | 130,45 | - |
11 mar 2024 | 129,05 | 129,05 | 129,05 | 129,05 | 129,05 | - |
08 mar 2024 | 131,69 | 131,69 | 131,69 | 131,69 | 131,69 | - |
07 mar 2024 | 132,27 | 132,27 | 132,27 | 132,27 | 132,27 | - |
06 mar 2024 | 131,68 | 131,68 | 131,68 | 131,68 | 131,68 | - |
05 mar 2024 | 130,64 | 130,64 | 130,64 | 130,64 | 130,64 | - |
04 mar 2024 | 132,20 | 132,20 | 132,20 | 132,20 | 132,20 | - |
01 mar 2024 | 132,92 | 132,92 | 132,92 | 132,92 | 132,92 | - |
29 feb 2024 | 130,51 | 130,51 | 130,51 | 130,51 | 130,51 | - |
28 feb 2024 | 130,47 | 130,47 | 130,47 | 130,47 | 130,47 | - |
27 feb 2024 | 132,45 | 132,45 | 132,45 | 132,45 | 132,45 | - |
26 feb 2024 | 129,87 | 129,87 | 129,87 | 129,87 | 129,87 | - |
23 feb 2024 | 127,94 | 127,94 | 127,94 | 127,94 | 127,94 | - |
22 feb 2024 | 127,88 | 127,88 | 127,88 | 127,88 | 127,88 | - |
21 feb 2024 | 126,51 | 126,51 | 126,51 | 126,51 | 126,51 | - |
20 feb 2024 | 127,83 | 127,83 | 127,83 | 127,83 | 127,83 | - |
16 feb 2024 | 131,15 | 131,15 | 131,15 | 131,15 | 131,15 | - |
15 feb 2024 | 131,71 | 131,71 | 131,71 | 131,71 | 131,71 | - |
14 feb 2024 | 130,12 | 130,12 | 130,12 | 130,12 | 130,12 | - |
13 feb 2024 | 126,26 | 126,26 | 126,26 | 126,26 | 126,26 | - |
12 feb 2024 | 130,78 | 130,78 | 130,78 | 130,78 | 130,78 | - |
09 feb 2024 | 128,69 | 128,69 | 128,69 | 128,69 | 128,69 | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 123,40 | 123,40 | 123,40 | 123,40 | 123,40 | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 122,72 | 122,72 | 122,72 | 122,72 | 122,72 | - |
02 feb 2024 | 123,51 | 123,51 | 123,51 | 123,51 | 123,51 | - |
01 feb 2024 | 123,46 | 123,46 | 123,46 | 123,46 | 123,46 | - |
31 gen 2024 | 120,30 | 120,30 | 120,30 | 120,30 | 120,30 | - |
30 gen 2024 | 121,91 | 121,91 | 121,91 | 121,91 | 121,91 | - |
29 gen 2024 | 122,83 | 122,83 | 122,83 | 122,83 | 122,83 | - |
26 gen 2024 | 119,99 | 119,99 | 119,99 | 119,99 | 119,99 | - |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | 119,04 | 119,04 | 119,04 | 119,04 | 119,04 | - |
*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...