Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2024 | - | - | - | - | - | - |
05 giu 2024 | 143,50 | 143,50 | 143,50 | 143,50 | 143,50 | - |
04 giu 2024 | 139,15 | 139,15 | 139,15 | 139,15 | 139,15 | - |
03 giu 2024 | 147,67 | 147,67 | 147,67 | 147,67 | 147,67 | - |
31 mag 2024 | 143,37 | 143,37 | 143,37 | 143,37 | 143,37 | - |
30 mag 2024 | 144,01 | 144,01 | 144,01 | 144,01 | 144,01 | - |
29 mag 2024 | 145,07 | 145,07 | 145,07 | 145,07 | 145,07 | - |
28 mag 2024 | 145,62 | 145,62 | 145,62 | 145,62 | 145,62 | - |
27 mag 2024 | 145,97 | 145,97 | 145,97 | 145,97 | 145,97 | - |
24 mag 2024 | 145,65 | 145,65 | 145,65 | 145,65 | 145,65 | - |
23 mag 2024 | 144,84 | 144,84 | 144,84 | 144,84 | 144,84 | - |
22 mag 2024 | 143,80 | 143,80 | 143,80 | 143,80 | 143,80 | - |
21 mag 2024 | 143,59 | 143,59 | 143,59 | 143,59 | 143,59 | - |
17 mag 2024 | 142,79 | 142,79 | 142,79 | 142,79 | 142,79 | - |
16 mag 2024 | 141,18 | 141,18 | 141,18 | 141,18 | 141,18 | - |
15 mag 2024 | 139,52 | 139,52 | 139,52 | 139,52 | 139,52 | - |
14 mag 2024 | 138,10 | 138,10 | 138,10 | 138,10 | 138,10 | - |
13 mag 2024 | 136,95 | 136,95 | 136,95 | 136,95 | 136,95 | - |
10 mag 2024 | 136,42 | 136,42 | 136,42 | 136,42 | 136,42 | - |
09 mag 2024 | 135,36 | 135,36 | 135,36 | 135,36 | 135,36 | - |
08 mag 2024 | 137,42 | 137,42 | 137,42 | 137,42 | 137,42 | - |
07 mag 2024 | 135,90 | 135,90 | 135,90 | 135,90 | 135,90 | - |
06 mag 2024 | 137,43 | 137,43 | 137,43 | 137,43 | 137,43 | - |
03 mag 2024 | 137,81 | 137,81 | 137,81 | 137,81 | 137,81 | - |
02 mag 2024 | 137,94 | 137,94 | 137,94 | 137,94 | 137,94 | - |
30 apr 2024 | 137,61 | 137,61 | 137,61 | 137,61 | 137,61 | - |
29 apr 2024 | 136,63 | 136,63 | 136,63 | 136,63 | 136,63 | - |
26 apr 2024 | 135,65 | 135,65 | 135,65 | 135,65 | 135,65 | - |
25 apr 2024 | 134,86 | 134,86 | 134,86 | 134,86 | 134,86 | - |
24 apr 2024 | 134,18 | 134,18 | 134,18 | 134,18 | 134,18 | - |
23 apr 2024 | 133,19 | 133,19 | 133,19 | 133,19 | 133,19 | - |
22 apr 2024 | 132,68 | 132,68 | 132,68 | 132,68 | 132,68 | - |
19 apr 2024 | 131,93 | 131,93 | 131,93 | 131,93 | 131,93 | - |
18 apr 2024 | 132,18 | 132,18 | 132,18 | 132,18 | 132,18 | - |
16 apr 2024 | 132,33 | 132,33 | 132,33 | 132,33 | 132,33 | - |
15 apr 2024 | 132,13 | 132,13 | 132,13 | 132,13 | 132,13 | - |
12 apr 2024 | 133,20 | 133,20 | 133,20 | 133,20 | 133,20 | - |
10 apr 2024 | 133,92 | 133,92 | 133,92 | 133,92 | 133,92 | - |
09 apr 2024 | 132,85 | 132,85 | 132,85 | 132,85 | 132,85 | - |
08 apr 2024 | 133,15 | 133,15 | 133,15 | 133,15 | 133,15 | - |
05 apr 2024 | 132,97 | 132,97 | 132,97 | 132,97 | 132,97 | - |
04 apr 2024 | 131,79 | 131,79 | 131,79 | 131,79 | 131,79 | - |
03 apr 2024 | 131,02 | 131,02 | 131,02 | 131,02 | 131,02 | - |
02 apr 2024 | 130,37 | 130,37 | 130,37 | 130,37 | 130,37 | - |
01 apr 2024 | 129,42 | 129,42 | 129,42 | 129,42 | 129,42 | - |
28 mar 2024 | 127,72 | 127,72 | 127,72 | 127,72 | 127,72 | - |
27 mar 2024 | 127,16 | 127,16 | 127,16 | 127,16 | 127,16 | - |
26 mar 2024 | 126,59 | 126,59 | 126,59 | 126,59 | 126,59 | - |
22 mar 2024 | 125,27 | 125,27 | 125,27 | 125,27 | 125,27 | - |
21 mar 2024 | 124,99 | 124,99 | 124,99 | 124,99 | 124,99 | - |
20 mar 2024 | 122,93 | 122,93 | 122,93 | 122,93 | 122,93 | - |
19 mar 2024 | 123,14 | 123,14 | 123,14 | 123,14 | 123,14 | - |
18 mar 2024 | 124,33 | 124,33 | 124,33 | 124,33 | 124,33 | - |
15 mar 2024 | 124,94 | 124,94 | 124,94 | 124,94 | 124,94 | - |
14 mar 2024 | 125,03 | 125,03 | 125,03 | 125,03 | 125,03 | - |
13 mar 2024 | 123,42 | 123,42 | 123,42 | 123,42 | 123,42 | - |
12 mar 2024 | 127,58 | 127,58 | 127,58 | 127,58 | 127,58 | - |
11 mar 2024 | 128,75 | 128,75 | 128,75 | 128,75 | 128,75 | - |
07 mar 2024 | 129,57 | 129,57 | 129,57 | 129,57 | 129,57 | - |
06 mar 2024 | 128,89 | 128,89 | 128,89 | 128,89 | 128,89 | - |
05 mar 2024 | 129,83 | 129,83 | 129,83 | 129,83 | 129,83 | - |
04 mar 2024 | 130,77 | 130,77 | 130,77 | 130,77 | 130,77 | - |
01 mar 2024 | 130,68 | 130,68 | 130,68 | 130,68 | 130,68 | - |
29 feb 2024 | 129,63 | 129,63 | 129,63 | 129,63 | 129,63 | - |
28 feb 2024 | 128,77 | 128,77 | 128,77 | 128,77 | 128,77 | - |
27 feb 2024 | 130,79 | 130,79 | 130,79 | 130,79 | 130,79 | - |
26 feb 2024 | 131,03 | 131,03 | 131,03 | 131,03 | 131,03 | - |
23 feb 2024 | 131,51 | 131,51 | 131,51 | 131,51 | 131,51 | - |
22 feb 2024 | 130,78 | 130,78 | 130,78 | 130,78 | 130,78 | - |
21 feb 2024 | 130,58 | 130,58 | 130,58 | 130,58 | 130,58 | - |
20 feb 2024 | 131,37 | 131,37 | 131,37 | 131,37 | 131,37 | - |
19 feb 2024 | 132,06 | 132,06 | 132,06 | 132,06 | 132,06 | - |
16 feb 2024 | 131,55 | 131,55 | 131,55 | 131,55 | 131,55 | - |
15 feb 2024 | 129,71 | 129,71 | 129,71 | 129,71 | 129,71 | - |
14 feb 2024 | 128,45 | 128,45 | 128,45 | 128,45 | 128,45 | - |
13 feb 2024 | 128,24 | 128,24 | 128,24 | 128,24 | 128,24 | - |
12 feb 2024 | 128,31 | 128,31 | 128,31 | 128,31 | 128,31 | - |
09 feb 2024 | 130,82 | 130,82 | 130,82 | 130,82 | 130,82 | - |
08 feb 2024 | 131,43 | 131,43 | 131,43 | 131,43 | 131,43 | - |
07 feb 2024 | 132,04 | 132,04 | 132,04 | 132,04 | 132,04 | - |
06 feb 2024 | 131,55 | 131,55 | 131,55 | 131,55 | 131,55 | - |
05 feb 2024 | 130,29 | 130,29 | 130,29 | 130,29 | 130,29 | - |
02 feb 2024 | 130,05 | 130,05 | 130,05 | 130,05 | 130,05 | - |
01 feb 2024 | 129,17 | 129,17 | 129,17 | 129,17 | 129,17 | - |
31 gen 2024 | 130,31 | 130,31 | 130,31 | 130,31 | 130,31 | - |
30 gen 2024 | 128,58 | 128,58 | 128,58 | 128,58 | 128,58 | - |
29 gen 2024 | 129,82 | 129,82 | 129,82 | 129,82 | 129,82 | - |
25 gen 2024 | 128,53 | 128,53 | 128,53 | 128,53 | 128,53 | - |
24 gen 2024 | 129,79 | 129,79 | 129,79 | 129,79 | 129,79 | - |
23 gen 2024 | 127,83 | 127,83 | 127,83 | 127,83 | 127,83 | - |
19 gen 2024 | 131,41 | 131,41 | 131,41 | 131,41 | 131,41 | - |
18 gen 2024 | 130,40 | 130,40 | 130,40 | 130,40 | 130,40 | - |
17 gen 2024 | 131,44 | 131,44 | 131,44 | 131,44 | 131,44 | - |
16 gen 2024 | 132,56 | 132,56 | 132,56 | 132,56 | 132,56 | - |
15 gen 2024 | 133,24 | 133,24 | 133,24 | 133,24 | 133,24 | - |
12 gen 2024 | 132,56 | 132,56 | 132,56 | 132,56 | 132,56 | - |
11 gen 2024 | 132,10 | 132,10 | 132,10 | 132,10 | 132,10 | - |
10 gen 2024 | 131,88 | 131,88 | 131,88 | 131,88 | 131,88 | - |
09 gen 2024 | 131,90 | 131,90 | 131,90 | 131,90 | 131,90 | - |
08 gen 2024 | 131,68 | 131,68 | 131,68 | 131,68 | 131,68 | - |
*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...