Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 lug 2024 | - | - | - | - | - | - |
03 lug 2024 | 137,04 | 137,04 | 137,04 | 137,04 | 137,04 | - |
02 lug 2024 | 136,52 | 136,52 | 136,52 | 136,52 | 136,52 | - |
01 lug 2024 | 136,28 | 136,28 | 136,28 | 136,28 | 136,28 | - |
28 giu 2024 | 136,73 | 136,73 | 136,73 | 136,73 | 136,73 | - |
27 giu 2024 | 136,94 | 136,94 | 136,94 | 136,94 | 136,94 | - |
26 giu 2024 | 136,82 | 136,82 | 136,82 | 136,82 | 136,82 | - |
25 giu 2024 | 137,23 | 137,23 | 137,23 | 137,23 | 137,23 | - |
24 giu 2024 | 137,19 | 137,19 | 137,19 | 137,19 | 137,19 | - |
21 giu 2024 | 137,09 | 137,09 | 137,09 | 137,09 | 137,09 | - |
20 giu 2024 | 137,06 | 137,06 | 137,06 | 137,06 | 137,06 | - |
19 giu 2024 | - | - | - | - | - | - |
18 giu 2024 | 137,23 | 137,23 | 137,23 | 137,23 | 137,23 | - |
17 giu 2024 | 136,85 | 136,85 | 136,85 | 136,85 | 136,85 | - |
14 giu 2024 | 137,21 | 137,21 | 137,21 | 137,21 | 137,21 | - |
13 giu 2024 | 137,27 | 137,27 | 137,27 | 137,27 | 137,27 | - |
12 giu 2024 | 137,09 | 137,09 | 137,09 | 137,09 | 137,09 | - |
11 giu 2024 | 136,48 | 136,48 | 136,48 | 136,48 | 136,48 | - |
10 giu 2024 | 136,22 | 136,22 | 136,22 | 136,22 | 136,22 | - |
07 giu 2024 | 136,41 | 136,41 | 136,41 | 136,41 | 136,41 | - |
06 giu 2024 | 137,02 | 137,02 | 137,02 | 137,02 | 137,02 | - |
05 giu 2024 | 137,03 | 137,03 | 137,03 | 137,03 | 137,03 | - |
04 giu 2024 | 136,87 | 136,87 | 136,87 | 136,87 | 136,87 | - |
03 giu 2024 | 136,59 | 136,59 | 136,59 | 136,59 | 136,59 | - |
31 mag 2024 | 135,97 | 135,97 | 135,97 | 135,97 | 135,97 | - |
30 mag 2024 | 135,77 | 135,77 | 135,77 | 135,77 | 135,77 | - |
29 mag 2024 | 135,45 | 135,45 | 135,45 | 135,45 | 135,45 | - |
28 mag 2024 | 135,88 | 135,88 | 135,88 | 135,88 | 135,88 | - |
27 mag 2024 | - | - | - | - | - | - |
24 mag 2024 | 136,07 | 136,07 | 136,07 | 136,07 | 136,07 | - |
23 mag 2024 | 136,06 | 136,06 | 136,06 | 136,06 | 136,06 | - |
22 mag 2024 | 136,30 | 136,30 | 136,30 | 136,30 | 136,30 | - |
21 mag 2024 | 136,43 | 136,43 | 136,43 | 136,43 | 136,43 | - |
20 mag 2024 | 136,31 | 136,31 | 136,31 | 136,31 | 136,31 | - |
17 mag 2024 | 136,28 | 136,28 | 136,28 | 136,28 | 136,28 | - |
16 mag 2024 | 136,48 | 136,48 | 136,48 | 136,48 | 136,48 | - |
15 mag 2024 | 136,17 | 136,17 | 136,17 | 136,17 | 136,17 | - |
14 mag 2024 | 135,98 | 135,98 | 135,98 | 135,98 | 135,98 | - |
13 mag 2024 | 135,90 | 135,90 | 135,90 | 135,90 | 135,90 | - |
10 mag 2024 | 135,78 | 135,78 | 135,78 | 135,78 | 135,78 | - |
09 mag 2024 | 136,02 | 136,02 | 136,02 | 136,02 | 136,02 | - |
08 mag 2024 | 135,92 | 135,92 | 135,92 | 135,92 | 135,92 | - |
07 mag 2024 | 136,08 | 136,08 | 136,08 | 136,08 | 136,08 | - |
06 mag 2024 | - | - | - | - | - | - |
03 mag 2024 | 135,68 | 135,68 | 135,68 | 135,68 | 135,68 | - |
02 mag 2024 | 135,19 | 135,19 | 135,19 | 135,19 | 135,19 | - |
30 apr 2024 | 134,61 | 134,61 | 134,61 | 134,61 | 134,61 | - |
29 apr 2024 | 134,91 | 134,91 | 134,91 | 134,91 | 134,91 | - |
26 apr 2024 | 134,60 | 134,60 | 134,60 | 134,60 | 134,60 | - |
25 apr 2024 | 134,28 | 134,28 | 134,28 | 134,28 | 134,28 | - |
24 apr 2024 | 134,61 | 134,61 | 134,61 | 134,61 | 134,61 | - |
23 apr 2024 | 134,93 | 134,93 | 134,93 | 134,93 | 134,93 | - |
22 apr 2024 | 134,67 | 134,67 | 134,67 | 134,67 | 134,67 | - |
19 apr 2024 | 134,54 | 134,54 | 134,54 | 134,54 | 134,54 | - |
18 apr 2024 | 134,39 | 134,39 | 134,39 | 134,39 | 134,39 | - |
17 apr 2024 | 134,61 | 134,61 | 134,61 | 134,61 | 134,61 | - |
16 apr 2024 | 134,23 | 134,23 | 134,23 | 134,23 | 134,23 | - |
15 apr 2024 | 134,70 | 134,70 | 134,70 | 134,70 | 134,70 | - |
12 apr 2024 | 135,07 | 135,07 | 135,07 | 135,07 | 135,07 | - |
11 apr 2024 | 135,15 | 135,15 | 135,15 | 135,15 | 135,15 | - |
10 apr 2024 | 135,33 | 135,33 | 135,33 | 135,33 | 135,33 | - |
09 apr 2024 | 136,19 | 136,19 | 136,19 | 136,19 | 136,19 | - |
08 apr 2024 | 135,82 | 135,82 | 135,82 | 135,82 | 135,82 | - |
05 apr 2024 | 135,87 | 135,87 | 135,87 | 135,87 | 135,87 | - |
04 apr 2024 | 136,23 | 136,23 | 136,23 | 136,23 | 136,23 | - |
03 apr 2024 | 135,97 | 135,97 | 135,97 | 135,97 | 135,97 | - |
02 apr 2024 | 135,83 | 135,83 | 135,83 | 135,83 | 135,83 | - |
28 mar 2024 | 136,56 | 136,56 | 136,56 | 136,56 | 136,56 | - |
27 mar 2024 | 136,39 | 136,39 | 136,39 | 136,39 | 136,39 | - |
26 mar 2024 | 136,19 | 136,19 | 136,19 | 136,19 | 136,19 | - |
25 mar 2024 | 136,14 | 136,14 | 136,14 | 136,14 | 136,14 | - |
22 mar 2024 | 136,35 | 136,35 | 136,35 | 136,35 | 136,35 | - |
21 mar 2024 | 136,04 | 136,04 | 136,04 | 136,04 | 136,04 | - |
20 mar 2024 | 135,82 | 135,82 | 135,82 | 135,82 | 135,82 | - |
19 mar 2024 | 135,80 | 135,80 | 135,80 | 135,80 | 135,80 | - |
18 mar 2024 | 135,64 | 135,64 | 135,64 | 135,64 | 135,64 | - |
15 mar 2024 | 135,68 | 135,68 | 135,68 | 135,68 | 135,68 | - |
14 mar 2024 | 135,71 | 135,71 | 135,71 | 135,71 | 135,71 | - |
13 mar 2024 | 136,20 | 136,20 | 136,20 | 136,20 | 136,20 | - |
12 mar 2024 | 136,19 | 136,19 | 136,19 | 136,19 | 136,19 | - |
11 mar 2024 | 136,26 | 136,26 | 136,26 | 136,26 | 136,26 | - |
08 mar 2024 | 136,30 | 136,30 | 136,30 | 136,30 | 136,30 | - |
07 mar 2024 | 136,11 | 136,11 | 136,11 | 136,11 | 136,11 | - |
06 mar 2024 | 135,93 | 135,93 | 135,93 | 135,93 | 135,93 | - |
05 mar 2024 | 135,76 | 135,76 | 135,76 | 135,76 | 135,76 | - |
04 mar 2024 | 135,40 | 135,40 | 135,40 | 135,40 | 135,40 | - |
01 mar 2024 | 135,39 | 135,39 | 135,39 | 135,39 | 135,39 | - |
29 feb 2024 | 135,09 | 135,09 | 135,09 | 135,09 | 135,09 | - |
28 feb 2024 | 135,02 | 135,02 | 135,02 | 135,02 | 135,02 | - |
27 feb 2024 | 134,98 | 134,98 | 134,98 | 134,98 | 134,98 | - |
26 feb 2024 | 134,76 | 134,76 | 134,76 | 134,76 | 134,76 | - |
23 feb 2024 | 135,40 | 135,40 | 135,40 | 135,40 | 135,40 | - |
22 feb 2024 | 135,08 | 135,08 | 135,08 | 135,08 | 135,08 | - |
21 feb 2024 | 134,90 | 134,90 | 134,90 | 134,90 | 134,90 | - |
20 feb 2024 | 135,10 | 135,10 | 135,10 | 135,10 | 135,10 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 134,88 | 134,88 | 134,88 | 134,88 | 134,88 | - |
15 feb 2024 | 135,07 | 135,07 | 135,07 | 135,07 | 135,07 | - |
14 feb 2024 | 134,87 | 134,87 | 134,87 | 134,87 | 134,87 | - |
13 feb 2024 | 134,59 | 134,59 | 134,59 | 134,59 | 134,59 | - |
*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...