Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 giu 2024 | 122,02 | 122,02 | 122,02 | 122,02 | 122,02 | - |
07 giu 2024 | 122,65 | 122,65 | 122,65 | 122,65 | 122,65 | - |
06 giu 2024 | 123,12 | 123,12 | 123,12 | 123,12 | 123,12 | - |
05 giu 2024 | 122,30 | 122,30 | 122,30 | 122,30 | 122,30 | - |
04 giu 2024 | 121,84 | 121,84 | 121,84 | 121,84 | 121,84 | - |
03 giu 2024 | 123,28 | 123,28 | 123,28 | 123,28 | 123,28 | - |
31 mag 2024 | 122,25 | 122,25 | 122,25 | 122,25 | 122,25 | - |
30 mag 2024 | 121,82 | 121,82 | 121,82 | 121,82 | 121,82 | - |
29 mag 2024 | 122,17 | 122,17 | 122,17 | 122,17 | 122,17 | - |
28 mag 2024 | 123,21 | 123,21 | 123,21 | 123,21 | 123,21 | - |
24 mag 2024 | 122,86 | 122,86 | 122,86 | 122,86 | 122,86 | - |
23 mag 2024 | 123,97 | 123,97 | 123,97 | 123,97 | 123,97 | - |
22 mag 2024 | 124,10 | 124,10 | 124,10 | 124,10 | 124,10 | - |
21 mag 2024 | 124,45 | 124,45 | 124,45 | 124,45 | 124,45 | - |
20 mag 2024 | 125,28 | 125,28 | 125,28 | 125,28 | 125,28 | - |
17 mag 2024 | 124,80 | 124,80 | 124,80 | 124,80 | 124,80 | - |
16 mag 2024 | 125,12 | 125,12 | 125,12 | 125,12 | 125,12 | - |
15 mag 2024 | 124,55 | 124,55 | 124,55 | 124,55 | 124,55 | - |
14 mag 2024 | 124,33 | 124,33 | 124,33 | 124,33 | 124,33 | - |
13 mag 2024 | 124,38 | 124,38 | 124,38 | 124,38 | 124,38 | - |
10 mag 2024 | 124,80 | 124,80 | 124,80 | 124,80 | 124,80 | - |
09 mag 2024 | 123,52 | 123,52 | 123,52 | 123,52 | 123,52 | - |
08 mag 2024 | 123,59 | 123,59 | 123,59 | 123,59 | 123,59 | - |
07 mag 2024 | 123,38 | 123,38 | 123,38 | 123,38 | 123,38 | - |
03 mag 2024 | 121,43 | 121,43 | 121,43 | 121,43 | 121,43 | - |
02 mag 2024 | 120,97 | 120,97 | 120,97 | 120,97 | 120,97 | - |
01 mag 2024 | 119,97 | 119,97 | 119,97 | 119,97 | 119,97 | - |
30 apr 2024 | 121,45 | 121,45 | 121,45 | 121,45 | 121,45 | - |
29 apr 2024 | 121,58 | 121,58 | 121,58 | 121,58 | 121,58 | - |
26 apr 2024 | 120,94 | 120,94 | 120,94 | 120,94 | 120,94 | - |
25 apr 2024 | 120,49 | 120,49 | 120,49 | 120,49 | 120,49 | - |
24 apr 2024 | 121,61 | 121,61 | 121,61 | 121,61 | 121,61 | - |
23 apr 2024 | 121,72 | 121,72 | 121,72 | 121,72 | 121,72 | - |
22 apr 2024 | 121,32 | 121,32 | 121,32 | 121,32 | 121,32 | - |
19 apr 2024 | 119,36 | 119,36 | 119,36 | 119,36 | 119,36 | - |
18 apr 2024 | 119,72 | 119,72 | 119,72 | 119,72 | 119,72 | - |
17 apr 2024 | 119,96 | 119,96 | 119,96 | 119,96 | 119,96 | - |
16 apr 2024 | 119,69 | 119,69 | 119,69 | 119,69 | 119,69 | - |
15 apr 2024 | 121,43 | 121,43 | 121,43 | 121,43 | 121,43 | - |
12 apr 2024 | 122,32 | 122,32 | 122,32 | 122,32 | 122,32 | - |
11 apr 2024 | 121,39 | 121,39 | 121,39 | 121,39 | 121,39 | - |
10 apr 2024 | 122,22 | 122,22 | 122,22 | 122,22 | 122,22 | - |
09 apr 2024 | 121,97 | 121,97 | 121,97 | 121,97 | 121,97 | - |
08 apr 2024 | 121,97 | 121,97 | 121,97 | 121,97 | 121,97 | - |
05 apr 2024 | 121,25 | 121,25 | 121,25 | 121,25 | 121,25 | - |
04 apr 2024 | 122,19 | 122,19 | 122,19 | 122,19 | 122,19 | - |
03 apr 2024 | 121,63 | 121,63 | 121,63 | 121,63 | 121,63 | - |
02 apr 2024 | 122,45 | 122,45 | 122,45 | 122,45 | 122,45 | - |
28 mar 2024 | 122,19 | 122,19 | 122,19 | 122,19 | 122,19 | - |
27 mar 2024 | 121,84 | 121,84 | 121,84 | 121,84 | 121,84 | - |
26 mar 2024 | 121,72 | 121,72 | 121,72 | 121,72 | 121,72 | - |
25 mar 2024 | 121,10 | 121,10 | 121,10 | 121,10 | 121,10 | - |
22 mar 2024 | 121,85 | 121,85 | 121,85 | 121,85 | 121,85 | - |
21 mar 2024 | 121,07 | 121,07 | 121,07 | 121,07 | 121,07 | - |
20 mar 2024 | 119,75 | 119,75 | 119,75 | 119,75 | 119,75 | - |
19 mar 2024 | 119,11 | 119,11 | 119,11 | 119,11 | 119,11 | - |
18 mar 2024 | 119,48 | 119,48 | 119,48 | 119,48 | 119,48 | - |
15 mar 2024 | 119,40 | 119,40 | 119,40 | 119,40 | 119,40 | - |
14 mar 2024 | 119,74 | 119,74 | 119,74 | 119,74 | 119,74 | - |
13 mar 2024 | 119,36 | 119,36 | 119,36 | 119,36 | 119,36 | - |
12 mar 2024 | 119,29 | 119,29 | 119,29 | 119,29 | 119,29 | - |
11 mar 2024 | 118,47 | 118,47 | 118,47 | 118,47 | 118,47 | - |
08 mar 2024 | 119,42 | 119,42 | 119,42 | 119,42 | 119,42 | - |
07 mar 2024 | 119,20 | 119,20 | 119,20 | 119,20 | 119,20 | - |
06 mar 2024 | 118,83 | 118,83 | 118,83 | 118,83 | 118,83 | - |
05 mar 2024 | 118,71 | 118,71 | 118,71 | 118,71 | 118,71 | - |
04 mar 2024 | 118,85 | 118,85 | 118,85 | 118,85 | 118,85 | - |
01 mar 2024 | 118,71 | 118,71 | 118,71 | 118,71 | 118,71 | - |
01 mar 2024 | 0.001561 Dividendo |
29 feb 2024 | 118,18 | 118,18 | 118,18 | 118,18 | 118,18 | - |
28 feb 2024 | 117,90 | 117,90 | 117,90 | 117,90 | 117,90 | - |
27 feb 2024 | 118,44 | 118,44 | 118,44 | 118,44 | 118,44 | - |
26 feb 2024 | 118,23 | 118,23 | 118,23 | 118,23 | 118,23 | - |
23 feb 2024 | 118,31 | 118,31 | 118,31 | 118,31 | 118,31 | - |
22 feb 2024 | 118,45 | 118,45 | 118,45 | 118,45 | 118,45 | - |
21 feb 2024 | 117,74 | 117,74 | 117,74 | 117,74 | 117,74 | - |
20 feb 2024 | 118,11 | 118,11 | 118,11 | 118,11 | 118,11 | - |
19 feb 2024 | 117,96 | 117,96 | 117,96 | 117,96 | 117,96 | - |
16 feb 2024 | 118,31 | 118,31 | 118,31 | 118,31 | 118,31 | - |
15 feb 2024 | 117,65 | 117,65 | 117,65 | 117,65 | 117,65 | - |
14 feb 2024 | 116,78 | 116,78 | 116,78 | 116,78 | 116,78 | - |
13 feb 2024 | 117,03 | 117,03 | 117,03 | 117,03 | 117,03 | - |
12 feb 2024 | 117,39 | 117,39 | 117,39 | 117,39 | 117,39 | - |
09 feb 2024 | 117,14 | 117,14 | 117,14 | 117,14 | 117,14 | - |
08 feb 2024 | 116,96 | 116,96 | 116,96 | 116,96 | 116,96 | - |
07 feb 2024 | 116,66 | 116,66 | 116,66 | 116,66 | 116,66 | - |
06 feb 2024 | 116,59 | 116,59 | 116,59 | 116,59 | 116,59 | - |
05 feb 2024 | 116,90 | 116,90 | 116,90 | 116,90 | 116,90 | - |
02 feb 2024 | 116,68 | 116,68 | 116,68 | 116,68 | 116,68 | - |
01 feb 2024 | 116,43 | 116,43 | 116,43 | 116,43 | 116,43 | - |
31 gen 2024 | 116,76 | 116,76 | 116,76 | 116,76 | 116,76 | - |
30 gen 2024 | 116,69 | 116,69 | 116,69 | 116,69 | 116,69 | - |
29 gen 2024 | 116,22 | 116,22 | 116,22 | 116,22 | 116,22 | - |
26 gen 2024 | 115,88 | 115,88 | 115,88 | 115,88 | 115,88 | - |
25 gen 2024 | 115,49 | 115,49 | 115,49 | 115,49 | 115,49 | - |
24 gen 2024 | 115,68 | 115,68 | 115,68 | 115,68 | 115,68 | - |
23 gen 2024 | 115,00 | 115,00 | 115,00 | 115,00 | 115,00 | - |
22 gen 2024 | 114,96 | 114,96 | 114,96 | 114,96 | 114,96 | - |
19 gen 2024 | 114,69 | 114,69 | 114,69 | 114,69 | 114,69 | - |
18 gen 2024 | 114,14 | 114,14 | 114,14 | 114,14 | 114,14 | - |
*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...