Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 131,71 | 131,71 | 131,71 | 131,71 | 131,71 | - |
04 lug 2024 | 130,88 | 130,88 | 130,88 | 130,88 | 130,88 | - |
03 lug 2024 | 130,42 | 130,42 | 130,42 | 130,42 | 130,42 | - |
02 lug 2024 | 129,55 | 129,55 | 129,55 | 129,55 | 129,55 | - |
01 lug 2024 | 129,11 | 129,11 | 129,11 | 129,11 | 129,11 | - |
28 giu 2024 | 127,95 | 127,95 | 127,95 | 127,95 | 127,95 | - |
27 giu 2024 | 127,26 | 127,26 | 127,26 | 127,26 | 127,26 | - |
26 giu 2024 | 126,90 | 126,90 | 126,90 | 126,90 | 126,90 | - |
25 giu 2024 | 126,73 | 126,73 | 126,73 | 126,73 | 126,73 | - |
24 giu 2024 | 126,88 | 126,88 | 126,88 | 126,88 | 126,88 | - |
21 giu 2024 | 126,65 | 126,65 | 126,65 | 126,65 | 126,65 | - |
20 giu 2024 | 126,89 | 126,89 | 126,89 | 126,89 | 126,89 | - |
19 giu 2024 | 126,53 | 126,53 | 126,53 | 126,53 | 126,53 | - |
18 giu 2024 | 127,81 | 127,81 | 127,81 | 127,81 | 127,81 | - |
14 giu 2024 | 127,55 | 127,55 | 127,55 | 127,55 | 127,55 | - |
13 giu 2024 | 127,31 | 127,31 | 127,31 | 127,31 | 127,31 | - |
12 giu 2024 | 126,58 | 126,58 | 126,58 | 126,58 | 126,58 | - |
11 giu 2024 | 125,98 | 125,98 | 125,98 | 125,98 | 125,98 | - |
10 giu 2024 | 125,65 | 125,65 | 125,65 | 125,65 | 125,65 | - |
07 giu 2024 | 125,24 | 125,24 | 125,24 | 125,24 | 125,24 | - |
06 giu 2024 | 123,09 | 123,09 | 123,09 | 123,09 | 123,09 | - |
05 giu 2024 | 121,41 | 121,41 | 121,41 | 121,41 | 121,41 | - |
04 giu 2024 | 117,69 | 117,69 | 117,69 | 117,69 | 117,69 | - |
03 giu 2024 | 122,95 | 122,95 | 122,95 | 122,95 | 122,95 | - |
31 mag 2024 | 120,89 | 120,89 | 120,89 | 120,89 | 120,89 | - |
30 mag 2024 | 121,01 | 121,01 | 121,01 | 121,01 | 121,01 | - |
29 mag 2024 | 122,31 | 122,31 | 122,31 | 122,31 | 122,31 | - |
28 mag 2024 | 122,85 | 122,85 | 122,85 | 122,85 | 122,85 | - |
27 mag 2024 | 123,33 | 123,33 | 123,33 | 123,33 | 123,33 | - |
24 mag 2024 | 123,41 | 123,41 | 123,41 | 123,41 | 123,41 | - |
23 mag 2024 | 123,68 | 123,68 | 123,68 | 123,68 | 123,68 | - |
22 mag 2024 | 122,87 | 122,87 | 122,87 | 122,87 | 122,87 | - |
21 mag 2024 | 122,03 | 122,03 | 122,03 | 122,03 | 122,03 | - |
17 mag 2024 | 120,73 | 120,73 | 120,73 | 120,73 | 120,73 | - |
16 mag 2024 | 119,82 | 119,82 | 119,82 | 119,82 | 119,82 | - |
15 mag 2024 | 118,50 | 118,50 | 118,50 | 118,50 | 118,50 | - |
14 mag 2024 | 118,06 | 118,06 | 118,06 | 118,06 | 118,06 | - |
13 mag 2024 | 117,21 | 117,21 | 117,21 | 117,21 | 117,21 | - |
10 mag 2024 | 117,09 | 117,09 | 117,09 | 117,09 | 117,09 | - |
09 mag 2024 | 116,38 | 116,38 | 116,38 | 116,38 | 116,38 | - |
08 mag 2024 | 118,22 | 118,22 | 118,22 | 118,22 | 118,22 | - |
07 mag 2024 | 117,77 | 117,77 | 117,77 | 117,77 | 117,77 | - |
06 mag 2024 | 118,58 | 118,58 | 118,58 | 118,58 | 118,58 | - |
03 mag 2024 | 118,85 | 118,85 | 118,85 | 118,85 | 118,85 | - |
02 mag 2024 | 119,32 | 119,32 | 119,32 | 119,32 | 119,32 | - |
30 apr 2024 | 119,02 | 119,02 | 119,02 | 119,02 | 119,02 | - |
29 apr 2024 | 119,44 | 119,44 | 119,44 | 119,44 | 119,44 | - |
26 apr 2024 | 119,50 | 119,50 | 119,50 | 119,50 | 119,50 | - |
25 apr 2024 | 118,96 | 118,96 | 118,96 | 118,96 | 118,96 | - |
24 apr 2024 | 118,20 | 118,20 | 118,20 | 118,20 | 118,20 | - |
23 apr 2024 | 117,80 | 117,80 | 117,80 | 117,80 | 117,80 | - |
22 apr 2024 | 117,54 | 117,54 | 117,54 | 117,54 | 117,54 | - |
19 apr 2024 | 116,38 | 116,38 | 116,38 | 116,38 | 116,38 | - |
18 apr 2024 | 116,70 | 116,70 | 116,70 | 116,70 | 116,70 | - |
16 apr 2024 | 117,62 | 117,62 | 117,62 | 117,62 | 117,62 | - |
15 apr 2024 | 117,93 | 117,93 | 117,93 | 117,93 | 117,93 | - |
12 apr 2024 | 119,33 | 119,33 | 119,33 | 119,33 | 119,33 | - |
10 apr 2024 | 120,31 | 120,31 | 120,31 | 120,31 | 120,31 | - |
09 apr 2024 | 119,81 | 119,81 | 119,81 | 119,81 | 119,81 | - |
08 apr 2024 | 120,04 | 120,04 | 120,04 | 120,04 | 120,04 | - |
05 apr 2024 | 119,53 | 119,53 | 119,53 | 119,53 | 119,53 | - |
04 apr 2024 | 119,33 | 119,33 | 119,33 | 119,33 | 119,33 | - |
03 apr 2024 | 119,20 | 119,20 | 119,20 | 119,20 | 119,20 | - |
02 apr 2024 | 118,91 | 118,91 | 118,91 | 118,91 | 118,91 | - |
01 apr 2024 | 118,23 | 118,23 | 118,23 | 118,23 | 118,23 | - |
28 mar 2024 | 117,06 | 117,06 | 117,06 | 117,06 | 117,06 | - |
27 mar 2024 | 116,32 | 116,32 | 116,32 | 116,32 | 116,32 | - |
26 mar 2024 | 116,19 | 116,19 | 116,19 | 116,19 | 116,19 | - |
22 mar 2024 | 115,86 | 115,86 | 115,86 | 115,86 | 115,86 | - |
21 mar 2024 | 115,74 | 115,74 | 115,74 | 115,74 | 115,74 | - |
20 mar 2024 | 114,53 | 114,53 | 114,53 | 114,53 | 114,53 | - |
19 mar 2024 | 114,69 | 114,69 | 114,69 | 114,69 | 114,69 | - |
18 mar 2024 | 116,71 | 116,71 | 116,71 | 116,71 | 116,71 | - |
15 mar 2024 | 117,09 | 117,09 | 117,09 | 117,09 | 117,09 | - |
14 mar 2024 | 116,96 | 116,96 | 116,96 | 116,96 | 116,96 | - |
13 mar 2024 | 114,88 | 114,88 | 114,88 | 114,88 | 114,88 | - |
12 mar 2024 | 117,92 | 117,92 | 117,92 | 117,92 | 117,92 | - |
11 mar 2024 | 118,69 | 118,69 | 118,69 | 118,69 | 118,69 | - |
07 mar 2024 | 119,71 | 119,71 | 119,71 | 119,71 | 119,71 | - |
06 mar 2024 | 119,35 | 119,35 | 119,35 | 119,35 | 119,35 | - |
05 mar 2024 | 119,35 | 119,35 | 119,35 | 119,35 | 119,35 | - |
04 mar 2024 | 119,65 | 119,65 | 119,65 | 119,65 | 119,65 | - |
01 mar 2024 | 119,39 | 119,39 | 119,39 | 119,39 | 119,39 | - |
29 feb 2024 | 119,00 | 119,00 | 119,00 | 119,00 | 119,00 | - |
28 feb 2024 | 118,50 | 118,50 | 118,50 | 118,50 | 118,50 | - |
27 feb 2024 | 119,95 | 119,95 | 119,95 | 119,95 | 119,95 | - |
26 feb 2024 | 119,74 | 119,74 | 119,74 | 119,74 | 119,74 | - |
23 feb 2024 | 120,28 | 120,28 | 120,28 | 120,28 | 120,28 | - |
22 feb 2024 | 119,79 | 119,79 | 119,79 | 119,79 | 119,79 | - |
21 feb 2024 | 118,27 | 118,27 | 118,27 | 118,27 | 118,27 | - |
20 feb 2024 | 119,18 | 119,18 | 119,18 | 119,18 | 119,18 | - |
19 feb 2024 | 119,61 | 119,61 | 119,61 | 119,61 | 119,61 | - |
16 feb 2024 | 119,07 | 119,07 | 119,07 | 119,07 | 119,07 | - |
15 feb 2024 | 118,10 | 118,10 | 118,10 | 118,10 | 118,10 | - |
14 feb 2024 | 117,19 | 117,19 | 117,19 | 117,19 | 117,19 | - |
13 feb 2024 | 116,76 | 116,76 | 116,76 | 116,76 | 116,76 | - |
12 feb 2024 | 116,22 | 116,22 | 116,22 | 116,22 | 116,22 | - |
09 feb 2024 | 117,42 | 117,42 | 117,42 | 117,42 | 117,42 | - |
08 feb 2024 | 117,88 | 117,88 | 117,88 | 117,88 | 117,88 | - |
07 feb 2024 | 117,71 | 117,71 | 117,71 | 117,71 | 117,71 | - |
*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...