Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 145,52 | 145,52 | 145,52 | 145,52 | 145,52 | - |
27 giu 2024 | 145,20 | 145,20 | 145,20 | 145,20 | 145,20 | - |
26 giu 2024 | 144,99 | 144,99 | 144,99 | 144,99 | 144,99 | - |
25 giu 2024 | 144,91 | 144,91 | 144,91 | 144,91 | 144,91 | - |
24 giu 2024 | 144,42 | 144,42 | 144,42 | 144,42 | 144,42 | - |
21 giu 2024 | 144,20 | 144,20 | 144,20 | 144,20 | 144,20 | - |
20 giu 2024 | 144,98 | 144,98 | 144,98 | 144,98 | 144,98 | - |
19 giu 2024 | 144,42 | 144,42 | 144,42 | 144,42 | 144,42 | - |
18 giu 2024 | 144,92 | 144,92 | 144,92 | 144,92 | 144,92 | - |
14 giu 2024 | 143,76 | 143,76 | 143,76 | 143,76 | 143,76 | - |
13 giu 2024 | 142,08 | 142,08 | 142,08 | 142,08 | 142,08 | - |
12 giu 2024 | 140,63 | 140,63 | 140,63 | 140,63 | 140,63 | - |
11 giu 2024 | 139,45 | 139,45 | 139,45 | 139,45 | 139,45 | - |
10 giu 2024 | 139,33 | 139,33 | 139,33 | 139,33 | 139,33 | - |
07 giu 2024 | 138,56 | 138,56 | 138,56 | 138,56 | 138,56 | - |
06 giu 2024 | 136,83 | 136,83 | 136,83 | 136,83 | 136,83 | - |
05 giu 2024 | 133,95 | 133,95 | 133,95 | 133,95 | 133,95 | - |
04 giu 2024 | 129,56 | 129,56 | 129,56 | 129,56 | 129,56 | - |
03 giu 2024 | 138,30 | 138,30 | 138,30 | 138,30 | 138,30 | - |
31 mag 2024 | 134,46 | 134,46 | 134,46 | 134,46 | 134,46 | - |
30 mag 2024 | 134,20 | 134,20 | 134,20 | 134,20 | 134,20 | - |
29 mag 2024 | 135,16 | 135,16 | 135,16 | 135,16 | 135,16 | - |
28 mag 2024 | 135,39 | 135,39 | 135,39 | 135,39 | 135,39 | - |
27 mag 2024 | 136,60 | 136,60 | 136,60 | 136,60 | 136,60 | - |
24 mag 2024 | 136,65 | 136,65 | 136,65 | 136,65 | 136,65 | - |
23 mag 2024 | 136,44 | 136,44 | 136,44 | 136,44 | 136,44 | - |
22 mag 2024 | 135,62 | 135,62 | 135,62 | 135,62 | 135,62 | - |
21 mag 2024 | 135,57 | 135,57 | 135,57 | 135,57 | 135,57 | - |
17 mag 2024 | 135,11 | 135,11 | 135,11 | 135,11 | 135,11 | - |
16 mag 2024 | 133,92 | 133,92 | 133,92 | 133,92 | 133,92 | - |
15 mag 2024 | 132,71 | 132,71 | 132,71 | 132,71 | 132,71 | - |
14 mag 2024 | 131,67 | 131,67 | 131,67 | 131,67 | 131,67 | - |
13 mag 2024 | 130,76 | 130,76 | 130,76 | 130,76 | 130,76 | - |
10 mag 2024 | 131,48 | 131,48 | 131,48 | 131,48 | 131,48 | - |
09 mag 2024 | 130,24 | 130,24 | 130,24 | 130,24 | 130,24 | - |
08 mag 2024 | 132,58 | 132,58 | 132,58 | 132,58 | 132,58 | - |
07 mag 2024 | 131,52 | 131,52 | 131,52 | 131,52 | 131,52 | - |
06 mag 2024 | 133,53 | 133,53 | 133,53 | 133,53 | 133,53 | - |
03 mag 2024 | 134,31 | 134,31 | 134,31 | 134,31 | 134,31 | - |
02 mag 2024 | 134,94 | 134,94 | 134,94 | 134,94 | 134,94 | - |
30 apr 2024 | 134,23 | 134,23 | 134,23 | 134,23 | 134,23 | - |
29 apr 2024 | 133,54 | 133,54 | 133,54 | 133,54 | 133,54 | - |
26 apr 2024 | 132,68 | 132,68 | 132,68 | 132,68 | 132,68 | - |
25 apr 2024 | 132,05 | 132,05 | 132,05 | 132,05 | 132,05 | - |
24 apr 2024 | 131,28 | 131,28 | 131,28 | 131,28 | 131,28 | - |
23 apr 2024 | 130,67 | 130,67 | 130,67 | 130,67 | 130,67 | - |
22 apr 2024 | 129,67 | 129,67 | 129,67 | 129,67 | 129,67 | - |
19 apr 2024 | 128,83 | 128,83 | 128,83 | 128,83 | 128,83 | - |
18 apr 2024 | 128,78 | 128,78 | 128,78 | 128,78 | 128,78 | - |
16 apr 2024 | 129,31 | 129,31 | 129,31 | 129,31 | 129,31 | - |
15 apr 2024 | 129,67 | 129,67 | 129,67 | 129,67 | 129,67 | - |
12 apr 2024 | 131,02 | 131,02 | 131,02 | 131,02 | 131,02 | - |
10 apr 2024 | 131,57 | 131,57 | 131,57 | 131,57 | 131,57 | - |
09 apr 2024 | 130,83 | 130,83 | 130,83 | 130,83 | 130,83 | - |
08 apr 2024 | 130,73 | 130,73 | 130,73 | 130,73 | 130,73 | - |
05 apr 2024 | 130,52 | 130,52 | 130,52 | 130,52 | 130,52 | - |
04 apr 2024 | 130,20 | 130,20 | 130,20 | 130,20 | 130,20 | - |
03 apr 2024 | 129,38 | 129,38 | 129,38 | 129,38 | 129,38 | - |
02 apr 2024 | 129,22 | 129,22 | 129,22 | 129,22 | 129,22 | - |
01 apr 2024 | 128,88 | 128,88 | 128,88 | 128,88 | 128,88 | - |
28 mar 2024 | 127,16 | 127,16 | 127,16 | 127,16 | 127,16 | - |
27 mar 2024 | 126,00 | 126,00 | 126,00 | 126,00 | 126,00 | - |
26 mar 2024 | 125,34 | 125,34 | 125,34 | 125,34 | 125,34 | - |
22 mar 2024 | 124,40 | 124,40 | 124,40 | 124,40 | 124,40 | - |
21 mar 2024 | 123,62 | 123,62 | 123,62 | 123,62 | 123,62 | - |
20 mar 2024 | 121,73 | 121,73 | 121,73 | 121,73 | 121,73 | - |
19 mar 2024 | 121,32 | 121,32 | 121,32 | 121,32 | 121,32 | - |
18 mar 2024 | 122,19 | 122,19 | 122,19 | 122,19 | 122,19 | - |
15 mar 2024 | 122,19 | 122,19 | 122,19 | 122,19 | 122,19 | - |
14 mar 2024 | 122,61 | 122,61 | 122,61 | 122,61 | 122,61 | - |
13 mar 2024 | 121,29 | 121,29 | 121,29 | 121,29 | 121,29 | - |
12 mar 2024 | 125,23 | 125,23 | 125,23 | 125,23 | 125,23 | - |
11 mar 2024 | 126,46 | 126,46 | 126,46 | 126,46 | 126,46 | - |
07 mar 2024 | 127,58 | 127,58 | 127,58 | 127,58 | 127,58 | - |
06 mar 2024 | 127,02 | 127,02 | 127,02 | 127,02 | 127,02 | - |
05 mar 2024 | 127,56 | 127,56 | 127,56 | 127,56 | 127,56 | - |
04 mar 2024 | 128,13 | 128,13 | 128,13 | 128,13 | 128,13 | - |
01 mar 2024 | 127,67 | 127,67 | 127,67 | 127,67 | 127,67 | - |
29 feb 2024 | 126,27 | 126,27 | 126,27 | 126,27 | 126,27 | - |
28 feb 2024 | 126,01 | 126,01 | 126,01 | 126,01 | 126,01 | - |
27 feb 2024 | 127,72 | 127,72 | 127,72 | 127,72 | 127,72 | - |
26 feb 2024 | 127,75 | 127,75 | 127,75 | 127,75 | 127,75 | - |
23 feb 2024 | 127,98 | 127,98 | 127,98 | 127,98 | 127,98 | - |
22 feb 2024 | 127,51 | 127,51 | 127,51 | 127,51 | 127,51 | - |
21 feb 2024 | 126,84 | 126,84 | 126,84 | 126,84 | 126,84 | - |
20 feb 2024 | 127,50 | 127,50 | 127,50 | 127,50 | 127,50 | - |
19 feb 2024 | 127,75 | 127,75 | 127,75 | 127,75 | 127,75 | - |
16 feb 2024 | 127,56 | 127,56 | 127,56 | 127,56 | 127,56 | - |
15 feb 2024 | 126,37 | 126,37 | 126,37 | 126,37 | 126,37 | - |
14 feb 2024 | 125,56 | 125,56 | 125,56 | 125,56 | 125,56 | - |
13 feb 2024 | 124,39 | 124,39 | 124,39 | 124,39 | 124,39 | - |
12 feb 2024 | 123,75 | 123,75 | 123,75 | 123,75 | 123,75 | - |
09 feb 2024 | 126,80 | 126,80 | 126,80 | 126,80 | 126,80 | - |
08 feb 2024 | 127,72 | 127,72 | 127,72 | 127,72 | 127,72 | - |
07 feb 2024 | 128,04 | 128,04 | 128,04 | 128,04 | 128,04 | - |
06 feb 2024 | 127,36 | 127,36 | 127,36 | 127,36 | 127,36 | - |
05 feb 2024 | 126,58 | 126,58 | 126,58 | 126,58 | 126,58 | - |
02 feb 2024 | 126,36 | 126,36 | 126,36 | 126,36 | 126,36 | - |
01 feb 2024 | 125,40 | 125,40 | 125,40 | 125,40 | 125,40 | - |
31 gen 2024 | 125,47 | 125,47 | 125,47 | 125,47 | 125,47 | - |
*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...