Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | - | - | - | - | - | - |
30 mag 2024 | 151,13 | 151,13 | 151,13 | 151,13 | 151,13 | - |
29 mag 2024 | 150,41 | 150,41 | 150,41 | 150,41 | 150,41 | - |
28 mag 2024 | 152,08 | 152,08 | 152,08 | 152,08 | 152,08 | - |
27 mag 2024 | 152,86 | 152,86 | 152,86 | 152,86 | 152,86 | - |
24 mag 2024 | 152,77 | 152,77 | 152,77 | 152,77 | 152,77 | - |
23 mag 2024 | 152,33 | 152,33 | 152,33 | 152,33 | 152,33 | - |
22 mag 2024 | 153,16 | 153,16 | 153,16 | 153,16 | 153,16 | - |
21 mag 2024 | 154,01 | 154,01 | 154,01 | 154,01 | 154,01 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 154,49 | 154,49 | 154,49 | 154,49 | 154,49 | - |
16 mag 2024 | 153,63 | 153,63 | 153,63 | 153,63 | 153,63 | - |
15 mag 2024 | 153,25 | 153,25 | 153,25 | 153,25 | 153,25 | - |
14 mag 2024 | 152,20 | 152,20 | 152,20 | 152,20 | 152,20 | - |
13 mag 2024 | 151,44 | 151,44 | 151,44 | 151,44 | 151,44 | - |
10 mag 2024 | 152,00 | 152,00 | 152,00 | 152,00 | 152,00 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | 149,79 | 149,79 | 149,79 | 149,79 | 149,79 | - |
06 mag 2024 | 148,45 | 148,45 | 148,45 | 148,45 | 148,45 | - |
03 mag 2024 | 147,08 | 147,08 | 147,08 | 147,08 | 147,08 | - |
02 mag 2024 | 147,57 | 147,57 | 147,57 | 147,57 | 147,57 | - |
30 apr 2024 | 146,41 | 146,41 | 146,41 | 146,41 | 146,41 | - |
29 apr 2024 | 147,31 | 147,31 | 147,31 | 147,31 | 147,31 | - |
26 apr 2024 | 147,30 | 147,30 | 147,30 | 147,30 | 147,30 | - |
25 apr 2024 | 146,07 | 146,07 | 146,07 | 146,07 | 146,07 | - |
24 apr 2024 | 146,78 | 146,78 | 146,78 | 146,78 | 146,78 | - |
23 apr 2024 | 147,40 | 147,40 | 147,40 | 147,40 | 147,40 | - |
22 apr 2024 | 145,39 | 145,39 | 145,39 | 145,39 | 145,39 | - |
19 apr 2024 | 143,65 | 143,65 | 143,65 | 143,65 | 143,65 | - |
18 apr 2024 | 143,08 | 143,08 | 143,08 | 143,08 | 143,08 | - |
17 apr 2024 | 142,35 | 142,35 | 142,35 | 142,35 | 142,35 | - |
16 apr 2024 | 141,66 | 141,66 | 141,66 | 141,66 | 141,66 | - |
15 apr 2024 | 143,80 | 143,80 | 143,80 | 143,80 | 143,80 | - |
12 apr 2024 | 144,25 | 144,25 | 144,25 | 144,25 | 144,25 | - |
11 apr 2024 | 145,60 | 145,60 | 145,60 | 145,60 | 145,60 | - |
10 apr 2024 | 146,53 | 146,53 | 146,53 | 146,53 | 146,53 | - |
09 apr 2024 | 146,54 | 146,54 | 146,54 | 146,54 | 146,54 | - |
08 apr 2024 | 147,30 | 147,30 | 147,30 | 147,30 | 147,30 | - |
05 apr 2024 | 146,38 | 146,38 | 146,38 | 146,38 | 146,38 | - |
04 apr 2024 | 146,15 | 146,15 | 146,15 | 146,15 | 146,15 | - |
03 apr 2024 | 146,65 | 146,65 | 146,65 | 146,65 | 146,65 | - |
02 apr 2024 | 146,38 | 146,38 | 146,38 | 146,38 | 146,38 | - |
28 mar 2024 | 147,41 | 147,41 | 147,41 | 147,41 | 147,41 | - |
27 mar 2024 | - | - | - | - | - | - |
26 mar 2024 | 145,79 | 145,79 | 145,79 | 145,79 | 145,79 | - |
25 mar 2024 | 144,99 | 144,99 | 144,99 | 144,99 | 144,99 | - |
22 mar 2024 | 145,13 | 145,13 | 145,13 | 145,13 | 145,13 | - |
21 mar 2024 | 146,11 | 146,11 | 146,11 | 146,11 | 146,11 | - |
20 mar 2024 | 144,28 | 144,28 | 144,28 | 144,28 | 144,28 | - |
19 mar 2024 | 143,21 | 143,21 | 143,21 | 143,21 | 143,21 | - |
18 mar 2024 | 142,56 | 142,56 | 142,56 | 142,56 | 142,56 | - |
15 mar 2024 | 142,02 | 142,02 | 142,02 | 142,02 | 142,02 | - |
14 mar 2024 | 141,34 | 141,34 | 141,34 | 141,34 | 141,34 | - |
13 mar 2024 | 141,90 | 141,90 | 141,90 | 141,90 | 141,90 | - |
12 mar 2024 | 141,53 | 141,53 | 141,53 | 141,53 | 141,53 | - |
11 mar 2024 | 139,55 | 139,55 | 139,55 | 139,55 | 139,55 | - |
08 mar 2024 | 139,24 | 139,24 | 139,24 | 139,24 | 139,24 | - |
07 mar 2024 | 138,88 | 138,88 | 138,88 | 138,88 | 138,88 | - |
06 mar 2024 | 138,49 | 138,49 | 138,49 | 138,49 | 138,49 | - |
05 mar 2024 | 137,74 | 137,74 | 137,74 | 137,74 | 137,74 | - |
04 mar 2024 | 137,82 | 137,82 | 137,82 | 137,82 | 137,82 | - |
01 mar 2024 | 137,72 | 137,72 | 137,72 | 137,72 | 137,72 | - |
29 feb 2024 | 137,60 | 137,60 | 137,60 | 137,60 | 137,60 | - |
28 feb 2024 | 137,36 | 137,36 | 137,36 | 137,36 | 137,36 | - |
27 feb 2024 | 137,05 | 137,05 | 137,05 | 137,05 | 137,05 | - |
26 feb 2024 | 136,43 | 136,43 | 136,43 | 136,43 | 136,43 | - |
23 feb 2024 | 137,00 | 137,00 | 137,00 | 137,00 | 137,00 | - |
22 feb 2024 | 136,01 | 136,01 | 136,01 | 136,01 | 136,01 | - |
21 feb 2024 | 134,35 | 134,35 | 134,35 | 134,35 | 134,35 | - |
20 feb 2024 | 134,32 | 134,32 | 134,32 | 134,32 | 134,32 | - |
19 feb 2024 | 134,63 | 134,63 | 134,63 | 134,63 | 134,63 | - |
16 feb 2024 | 134,60 | 134,60 | 134,60 | 134,60 | 134,60 | - |
15 feb 2024 | 134,52 | 134,52 | 134,52 | 134,52 | 134,52 | - |
14 feb 2024 | 133,15 | 133,15 | 133,15 | 133,15 | 133,15 | - |
13 feb 2024 | 132,37 | 132,37 | 132,37 | 132,37 | 132,37 | - |
12 feb 2024 | 133,72 | 133,72 | 133,72 | 133,72 | 133,72 | - |
09 feb 2024 | 132,33 | 132,33 | 132,33 | 132,33 | 132,33 | - |
08 feb 2024 | 132,30 | 132,30 | 132,30 | 132,30 | 132,30 | - |
07 feb 2024 | 132,91 | 132,91 | 132,91 | 132,91 | 132,91 | - |
06 feb 2024 | 133,36 | 133,36 | 133,36 | 133,36 | 133,36 | - |
05 feb 2024 | 133,08 | 133,08 | 133,08 | 133,08 | 133,08 | - |
02 feb 2024 | 133,12 | 133,12 | 133,12 | 133,12 | 133,12 | - |
01 feb 2024 | 132,50 | 132,50 | 132,50 | 132,50 | 132,50 | - |
31 gen 2024 | 133,61 | 133,61 | 133,61 | 133,61 | 133,61 | - |
30 gen 2024 | 134,28 | 134,28 | 134,28 | 134,28 | 134,28 | - |
29 gen 2024 | 133,56 | 133,56 | 133,56 | 133,56 | 133,56 | - |
26 gen 2024 | 132,99 | 132,99 | 132,99 | 132,99 | 132,99 | - |
25 gen 2024 | 132,39 | 132,39 | 132,39 | 132,39 | 132,39 | - |
24 gen 2024 | 132,00 | 132,00 | 132,00 | 132,00 | 132,00 | - |
23 gen 2024 | 131,17 | 131,17 | 131,17 | 131,17 | 131,17 | - |
22 gen 2024 | 130,90 | 130,90 | 130,90 | 130,90 | 130,90 | - |
19 gen 2024 | 130,27 | 130,27 | 130,27 | 130,27 | 130,27 | - |
18 gen 2024 | 129,38 | 129,38 | 129,38 | 129,38 | 129,38 | - |
17 gen 2024 | 128,68 | 128,68 | 128,68 | 128,68 | 128,68 | - |
16 gen 2024 | 129,28 | 129,28 | 129,28 | 129,28 | 129,28 | - |
15 gen 2024 | 129,94 | 129,94 | 129,94 | 129,94 | 129,94 | - |
12 gen 2024 | 129,91 | 129,91 | 129,91 | 129,91 | 129,91 | - |
11 gen 2024 | 129,79 | 129,79 | 129,79 | 129,79 | 129,79 | - |
10 gen 2024 | 130,52 | 130,52 | 130,52 | 130,52 | 130,52 | - |
*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...