Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 giu 2024 | - | - | - | - | - | - |
06 giu 2024 | - | - | - | - | - | - |
05 giu 2024 | 127,57 | 127,57 | 127,57 | 127,57 | 127,57 | - |
04 giu 2024 | 127,53 | 127,53 | 127,53 | 127,53 | 127,53 | - |
03 giu 2024 | 128,83 | 128,83 | 128,83 | 128,83 | 128,83 | - |
31 mag 2024 | 129,86 | 129,86 | 129,86 | 129,86 | 129,86 | - |
30 mag 2024 | 131,12 | 131,12 | 131,12 | 131,12 | 131,12 | - |
29 mag 2024 | 132,89 | 132,89 | 132,89 | 132,89 | 132,89 | - |
28 mag 2024 | 133,86 | 133,86 | 133,86 | 133,86 | 133,86 | - |
24 mag 2024 | 131,77 | 131,77 | 131,77 | 131,77 | 131,77 | - |
23 mag 2024 | 131,46 | 131,46 | 131,46 | 131,46 | 131,46 | - |
22 mag 2024 | 132,41 | 132,41 | 132,41 | 132,41 | 132,41 | - |
21 mag 2024 | 133,91 | 133,91 | 133,91 | 133,91 | 133,91 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 132,93 | 132,93 | 132,93 | 132,93 | 132,93 | - |
16 mag 2024 | 131,48 | 131,48 | 131,48 | 131,48 | 131,48 | - |
15 mag 2024 | 131,29 | 131,29 | 131,29 | 131,29 | 131,29 | - |
14 mag 2024 | 130,28 | 130,28 | 130,28 | 130,28 | 130,28 | - |
13 mag 2024 | 130,29 | 130,29 | 130,29 | 130,29 | 130,29 | - |
10 mag 2024 | 130,19 | 130,19 | 130,19 | 130,19 | 130,19 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | 130,38 | 130,38 | 130,38 | 130,38 | 130,38 | - |
06 mag 2024 | - | - | - | - | - | - |
03 mag 2024 | 128,68 | 128,68 | 128,68 | 128,68 | 128,68 | - |
02 mag 2024 | 128,01 | 128,01 | 128,01 | 128,01 | 128,01 | - |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 129,32 | 129,32 | 129,32 | 129,32 | 129,32 | - |
29 apr 2024 | 130,99 | 130,99 | 130,99 | 130,99 | 130,99 | - |
26 apr 2024 | 130,61 | 130,61 | 130,61 | 130,61 | 130,61 | - |
25 apr 2024 | 130,42 | 130,42 | 130,42 | 130,42 | 130,42 | - |
24 apr 2024 | 130,36 | 130,36 | 130,36 | 130,36 | 130,36 | - |
23 apr 2024 | 130,31 | 130,31 | 130,31 | 130,31 | 130,31 | - |
22 apr 2024 | 130,11 | 130,11 | 130,11 | 130,11 | 130,11 | - |
19 apr 2024 | 130,55 | 130,55 | 130,55 | 130,55 | 130,55 | - |
18 apr 2024 | 129,70 | 129,70 | 129,70 | 129,70 | 129,70 | - |
17 apr 2024 | 129,77 | 129,77 | 129,77 | 129,77 | 129,77 | - |
16 apr 2024 | 130,70 | 130,70 | 130,70 | 130,70 | 130,70 | - |
15 apr 2024 | 131,13 | 131,13 | 131,13 | 131,13 | 131,13 | - |
12 apr 2024 | 131,66 | 131,66 | 131,66 | 131,66 | 131,66 | - |
11 apr 2024 | 130,71 | 130,71 | 130,71 | 130,71 | 130,71 | - |
10 apr 2024 | 131,29 | 131,29 | 131,29 | 131,29 | 131,29 | - |
09 apr 2024 | 131,26 | 131,26 | 131,26 | 131,26 | 131,26 | - |
08 apr 2024 | 131,13 | 131,13 | 131,13 | 131,13 | 131,13 | - |
05 apr 2024 | 130,85 | 130,85 | 130,85 | 130,85 | 130,85 | - |
04 apr 2024 | 130,84 | 130,84 | 130,84 | 130,84 | 130,84 | - |
03 apr 2024 | 129,94 | 129,94 | 129,94 | 129,94 | 129,94 | - |
02 apr 2024 | 128,45 | 128,45 | 128,45 | 128,45 | 128,45 | - |
01 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | 127,43 | 127,43 | 127,43 | 127,43 | 127,43 | - |
27 mar 2024 | 125,74 | 125,74 | 125,74 | 125,74 | 125,74 | - |
26 mar 2024 | 126,19 | 126,19 | 126,19 | 126,19 | 126,19 | - |
25 mar 2024 | 126,98 | 126,98 | 126,98 | 126,98 | 126,98 | - |
22 mar 2024 | 126,14 | 126,14 | 126,14 | 126,14 | 126,14 | - |
21 mar 2024 | 126,97 | 126,97 | 126,97 | 126,97 | 126,97 | - |
20 mar 2024 | 126,58 | 126,58 | 126,58 | 126,58 | 126,58 | - |
19 mar 2024 | 127,03 | 127,03 | 127,03 | 127,03 | 127,03 | - |
18 mar 2024 | 127,65 | 127,65 | 127,65 | 127,65 | 127,65 | - |
15 mar 2024 | 127,46 | 127,46 | 127,46 | 127,46 | 127,46 | - |
14 mar 2024 | 126,85 | 126,85 | 126,85 | 126,85 | 126,85 | - |
13 mar 2024 | 126,83 | 126,83 | 126,83 | 126,83 | 126,83 | - |
12 mar 2024 | 125,31 | 125,31 | 125,31 | 125,31 | 125,31 | - |
11 mar 2024 | 125,24 | 125,24 | 125,24 | 125,24 | 125,24 | - |
08 mar 2024 | 124,01 | 124,01 | 124,01 | 124,01 | 124,01 | - |
07 mar 2024 | 124,39 | 124,39 | 124,39 | 124,39 | 124,39 | - |
06 mar 2024 | 123,64 | 123,64 | 123,64 | 123,64 | 123,64 | - |
05 mar 2024 | 121,93 | 121,93 | 121,93 | 121,93 | 121,93 | - |
04 mar 2024 | 122,68 | 122,68 | 122,68 | 122,68 | 122,68 | - |
01 mar 2024 | 122,52 | 122,52 | 122,52 | 122,52 | 122,52 | - |
29 feb 2024 | 121,80 | 121,80 | 121,80 | 121,80 | 121,80 | - |
28 feb 2024 | 121,82 | 121,82 | 121,82 | 121,82 | 121,82 | - |
27 feb 2024 | 122,74 | 122,74 | 122,74 | 122,74 | 122,74 | - |
26 feb 2024 | 122,00 | 122,00 | 122,00 | 122,00 | 122,00 | - |
23 feb 2024 | 121,70 | 121,70 | 121,70 | 121,70 | 121,70 | - |
22 feb 2024 | 122,32 | 122,32 | 122,32 | 122,32 | 122,32 | - |
21 feb 2024 | 121,98 | 121,98 | 121,98 | 121,98 | 121,98 | - |
20 feb 2024 | 122,18 | 122,18 | 122,18 | 122,18 | 122,18 | - |
16 feb 2024 | 122,63 | 122,63 | 122,63 | 122,63 | 122,63 | - |
15 feb 2024 | 122,08 | 122,08 | 122,08 | 122,08 | 122,08 | - |
14 feb 2024 | 121,86 | 121,86 | 121,86 | 121,86 | 121,86 | - |
13 feb 2024 | 122,24 | 122,24 | 122,24 | 122,24 | 122,24 | - |
12 feb 2024 | 122,81 | 122,81 | 122,81 | 122,81 | 122,81 | - |
09 feb 2024 | 122,62 | 122,62 | 122,62 | 122,62 | 122,62 | - |
08 feb 2024 | 122,62 | 122,62 | 122,62 | 122,62 | 122,62 | - |
07 feb 2024 | 121,99 | 121,99 | 121,99 | 121,99 | 121,99 | - |
06 feb 2024 | 122,13 | 122,13 | 122,13 | 122,13 | 122,13 | - |
05 feb 2024 | 121,57 | 121,57 | 121,57 | 121,57 | 121,57 | - |
02 feb 2024 | 121,58 | 121,58 | 121,58 | 121,58 | 121,58 | - |
01 feb 2024 | 122,96 | 122,96 | 122,96 | 122,96 | 122,96 | - |
31 gen 2024 | 124,14 | 124,14 | 124,14 | 124,14 | 124,14 | - |
30 gen 2024 | 124,47 | 124,47 | 124,47 | 124,47 | 124,47 | - |
29 gen 2024 | 123,68 | 123,68 | 123,68 | 123,68 | 123,68 | - |
26 gen 2024 | 123,88 | 123,88 | 123,88 | 123,88 | 123,88 | - |
25 gen 2024 | 123,42 | 123,42 | 123,42 | 123,42 | 123,42 | - |
24 gen 2024 | 123,11 | 123,11 | 123,11 | 123,11 | 123,11 | - |
23 gen 2024 | 122,06 | 122,06 | 122,06 | 122,06 | 122,06 | - |
22 gen 2024 | 121,35 | 121,35 | 121,35 | 121,35 | 121,35 | - |
19 gen 2024 | 120,79 | 120,79 | 120,79 | 120,79 | 120,79 | - |
18 gen 2024 | 120,73 | 120,73 | 120,73 | 120,73 | 120,73 | - |
17 gen 2024 | 119,48 | 119,48 | 119,48 | 119,48 | 119,48 | - |
*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...