Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | - | - | - | - | - | - |
22 mag 2024 | 159,22 | 159,22 | 159,22 | 159,22 | 159,22 | - |
21 mag 2024 | 159,71 | 159,71 | 159,71 | 159,71 | 159,71 | - |
20 mag 2024 | 162,48 | 162,48 | 162,48 | 162,48 | 162,48 | - |
17 mag 2024 | 162,93 | 162,93 | 162,93 | 162,93 | 162,93 | - |
16 mag 2024 | 161,33 | 161,33 | 161,33 | 161,33 | 161,33 | - |
15 mag 2024 | 161,28 | 161,28 | 161,28 | 161,28 | 161,28 | - |
14 mag 2024 | 161,97 | 161,97 | 161,97 | 161,97 | 161,97 | - |
13 mag 2024 | 161,50 | 161,50 | 161,50 | 161,50 | 161,50 | - |
10 mag 2024 | 160,41 | 160,41 | 160,41 | 160,41 | 160,41 | - |
09 mag 2024 | 160,04 | 160,04 | 160,04 | 160,04 | 160,04 | - |
08 mag 2024 | 157,76 | 157,76 | 157,76 | 157,76 | 157,76 | - |
07 mag 2024 | 159,37 | 159,37 | 159,37 | 159,37 | 159,37 | - |
06 mag 2024 | - | - | - | - | - | - |
03 mag 2024 | 158,55 | 158,55 | 158,55 | 158,55 | 158,55 | - |
02 mag 2024 | 156,58 | 156,58 | 156,58 | 156,58 | 156,58 | - |
30 apr 2024 | 154,16 | 154,16 | 154,16 | 154,16 | 154,16 | - |
29 apr 2024 | 154,76 | 154,76 | 154,76 | 154,76 | 154,76 | - |
26 apr 2024 | 153,93 | 153,93 | 153,93 | 153,93 | 153,93 | - |
25 apr 2024 | 151,52 | 151,52 | 151,52 | 151,52 | 151,52 | - |
24 apr 2024 | 152,71 | 152,71 | 152,71 | 152,71 | 152,71 | - |
23 apr 2024 | 150,42 | 150,42 | 150,42 | 150,42 | 150,42 | - |
22 apr 2024 | 148,50 | 148,50 | 148,50 | 148,50 | 148,50 | - |
19 apr 2024 | 145,94 | 145,94 | 145,94 | 145,94 | 145,94 | - |
18 apr 2024 | 147,15 | 147,15 | 147,15 | 147,15 | 147,15 | - |
17 apr 2024 | 146,54 | 146,54 | 146,54 | 146,54 | 146,54 | - |
16 apr 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 146,60 | - |
15 apr 2024 | 148,37 | 148,37 | 148,37 | 148,37 | 148,37 | - |
12 apr 2024 | 148,38 | 148,38 | 148,38 | 148,38 | 148,38 | - |
11 apr 2024 | 149,30 | 149,30 | 149,30 | 149,30 | 149,30 | - |
10 apr 2024 | 147,38 | 147,38 | 147,38 | 147,38 | 147,38 | - |
09 apr 2024 | 145,78 | 145,78 | 145,78 | 145,78 | 145,78 | - |
08 apr 2024 | 146,08 | 146,08 | 146,08 | 146,08 | 146,08 | - |
05 apr 2024 | 147,19 | 147,19 | 147,19 | 147,19 | 147,19 | - |
04 apr 2024 | 147,04 | 147,04 | 147,04 | 147,04 | 147,04 | - |
03 apr 2024 | 148,02 | 148,02 | 148,02 | 148,02 | 148,02 | - |
02 apr 2024 | 149,35 | 149,35 | 149,35 | 149,35 | 149,35 | - |
28 mar 2024 | 146,54 | 146,54 | 146,54 | 146,54 | 146,54 | - |
27 mar 2024 | 145,20 | 145,20 | 145,20 | 145,20 | 145,20 | - |
26 mar 2024 | 146,54 | 146,54 | 146,54 | 146,54 | 146,54 | - |
25 mar 2024 | 145,82 | 145,82 | 145,82 | 145,82 | 145,82 | - |
22 mar 2024 | 146,81 | 146,81 | 146,81 | 146,81 | 146,81 | - |
21 mar 2024 | 147,85 | 147,85 | 147,85 | 147,85 | 147,85 | - |
20 mar 2024 | 147,87 | 147,87 | 147,87 | 147,87 | 147,87 | - |
19 mar 2024 | 147,33 | 147,33 | 147,33 | 147,33 | 147,33 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 147,87 | 147,87 | 147,87 | 147,87 | 147,87 | - |
14 mar 2024 | 148,66 | 148,66 | 148,66 | 148,66 | 148,66 | - |
13 mar 2024 | 149,42 | 149,42 | 149,42 | 149,42 | 149,42 | - |
12 mar 2024 | 149,58 | 149,58 | 149,58 | 149,58 | 149,58 | - |
11 mar 2024 | 145,64 | 145,64 | 145,64 | 145,64 | 145,64 | - |
08 mar 2024 | 142,62 | 142,62 | 142,62 | 142,62 | 142,62 | - |
07 mar 2024 | 142,67 | 142,67 | 142,67 | 142,67 | 142,67 | - |
06 mar 2024 | 144,42 | 144,42 | 144,42 | 144,42 | 144,42 | - |
05 mar 2024 | 143,34 | 143,34 | 143,34 | 143,34 | 143,34 | - |
04 mar 2024 | 145,79 | 145,79 | 145,79 | 145,79 | 145,79 | - |
01 mar 2024 | 146,64 | 146,64 | 146,64 | 146,64 | 146,64 | - |
29 feb 2024 | 145,97 | 145,97 | 145,97 | 145,97 | 145,97 | - |
28 feb 2024 | 145,79 | 145,79 | 145,79 | 145,79 | 145,79 | - |
27 feb 2024 | 147,30 | 147,30 | 147,30 | 147,30 | 147,30 | - |
26 feb 2024 | 146,75 | 146,75 | 146,75 | 146,75 | 146,75 | - |
23 feb 2024 | 147,99 | 147,99 | 147,99 | 147,99 | 147,99 | - |
22 feb 2024 | 147,35 | 147,35 | 147,35 | 147,35 | 147,35 | - |
21 feb 2024 | 146,89 | 146,89 | 146,89 | 146,89 | 146,89 | - |
20 feb 2024 | 144,76 | 144,76 | 144,76 | 144,76 | 144,76 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 146,27 | 146,27 | 146,27 | 146,27 | 146,27 | - |
15 feb 2024 | 144,34 | 144,34 | 144,34 | 144,34 | 144,34 | - |
14 feb 2024 | 144,33 | 144,33 | 144,33 | 144,33 | 144,33 | - |
13 feb 2024 | 142,83 | 142,83 | 142,83 | 142,83 | 142,83 | - |
12 feb 2024 | 142,73 | 142,73 | 142,73 | 142,73 | 142,73 | - |
09 feb 2024 | 142,68 | 142,68 | 142,68 | 142,68 | 142,68 | - |
08 feb 2024 | 143,11 | 143,11 | 143,11 | 143,11 | 143,11 | - |
07 feb 2024 | 144,53 | 144,53 | 144,53 | 144,53 | 144,53 | - |
06 feb 2024 | 143,62 | 143,62 | 143,62 | 143,62 | 143,62 | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 135,23 | 135,23 | 135,23 | 135,23 | 135,23 | - |
01 feb 2024 | 136,84 | 136,84 | 136,84 | 136,84 | 136,84 | - |
31 gen 2024 | 135,38 | 135,38 | 135,38 | 135,38 | 135,38 | - |
30 gen 2024 | 137,07 | 137,07 | 137,07 | 137,07 | 137,07 | - |
29 gen 2024 | 141,10 | 141,10 | 141,10 | 141,10 | 141,10 | - |
26 gen 2024 | 141,02 | 141,02 | 141,02 | 141,02 | 141,02 | - |
25 gen 2024 | 143,07 | 143,07 | 143,07 | 143,07 | 143,07 | - |
24 gen 2024 | 140,94 | 140,94 | 140,94 | 140,94 | 140,94 | - |
23 gen 2024 | 137,25 | 137,25 | 137,25 | 137,25 | 137,25 | - |
22 gen 2024 | 134,33 | 134,33 | 134,33 | 134,33 | 134,33 | - |
19 gen 2024 | 137,05 | 137,05 | 137,05 | 137,05 | 137,05 | - |
18 gen 2024 | 137,70 | 137,70 | 137,70 | 137,70 | 137,70 | - |
17 gen 2024 | 136,31 | 136,31 | 136,31 | 136,31 | 136,31 | - |
16 gen 2024 | 141,04 | 141,04 | 141,04 | 141,04 | 141,04 | - |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 142,73 | 142,73 | 142,73 | 142,73 | 142,73 | - |
11 gen 2024 | 142,76 | 142,76 | 142,76 | 142,76 | 142,76 | - |
10 gen 2024 | 141,80 | 141,80 | 141,80 | 141,80 | 141,80 | - |
09 gen 2024 | 142,44 | 142,44 | 142,44 | 142,44 | 142,44 | - |
08 gen 2024 | 142,64 | 142,64 | 142,64 | 142,64 | 142,64 | - |
05 gen 2024 | 145,85 | 145,85 | 145,85 | 145,85 | 145,85 | - |
04 gen 2024 | 147,40 | 147,40 | 147,40 | 147,40 | 147,40 | - |
03 gen 2024 | 147,99 | 147,99 | 147,99 | 147,99 | 147,99 | - |
02 gen 2024 | 147,96 | 147,96 | 147,96 | 147,96 | 147,96 | - |
*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...