Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | - | - | - | - | - | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | - | - | - | - | - | - |
16 mag 2024 | 140,62 | 140,62 | 140,62 | 140,62 | 140,62 | - |
15 mag 2024 | 141,41 | 141,41 | 141,41 | 141,41 | 141,41 | - |
14 mag 2024 | 139,89 | 139,89 | 139,89 | 139,89 | 139,89 | - |
13 mag 2024 | 138,81 | 138,81 | 138,81 | 138,81 | 138,81 | - |
10 mag 2024 | 138,26 | 138,26 | 138,26 | 138,26 | 138,26 | - |
09 mag 2024 | 137,58 | 137,58 | 137,58 | 137,58 | 137,58 | - |
08 mag 2024 | 138,84 | 138,84 | 138,84 | 138,84 | 138,84 | - |
07 mag 2024 | 137,96 | 137,96 | 137,96 | 137,96 | 137,96 | - |
06 mag 2024 | 135,96 | 135,96 | 135,96 | 135,96 | 135,96 | - |
03 mag 2024 | 135,17 | 135,17 | 135,17 | 135,17 | 135,17 | - |
02 mag 2024 | 135,19 | 135,19 | 135,19 | 135,19 | 135,19 | - |
30 apr 2024 | 134,97 | 134,97 | 134,97 | 134,97 | 134,97 | - |
29 apr 2024 | 138,03 | 138,03 | 138,03 | 138,03 | 138,03 | - |
26 apr 2024 | 138,00 | 138,00 | 138,00 | 138,00 | 138,00 | - |
25 apr 2024 | 135,89 | 135,89 | 135,89 | 135,89 | 135,89 | - |
24 apr 2024 | 136,44 | 136,44 | 136,44 | 136,44 | 136,44 | - |
23 apr 2024 | 137,03 | 137,03 | 137,03 | 137,03 | 137,03 | - |
22 apr 2024 | 134,77 | 134,77 | 134,77 | 134,77 | 134,77 | - |
19 apr 2024 | 132,81 | 132,81 | 132,81 | 132,81 | 132,81 | - |
18 apr 2024 | 133,25 | 133,25 | 133,25 | 133,25 | 133,25 | - |
17 apr 2024 | 131,65 | 131,65 | 131,65 | 131,65 | 131,65 | - |
16 apr 2024 | 130,31 | 130,31 | 130,31 | 130,31 | 130,31 | - |
15 apr 2024 | 132,23 | 132,23 | 132,23 | 132,23 | 132,23 | - |
12 apr 2024 | 132,23 | 132,23 | 132,23 | 132,23 | 132,23 | - |
11 apr 2024 | 131,80 | 131,80 | 131,80 | 131,80 | 131,80 | - |
10 apr 2024 | 133,33 | 133,33 | 133,33 | 133,33 | 133,33 | - |
09 apr 2024 | 133,85 | 133,85 | 133,85 | 133,85 | 133,85 | - |
08 apr 2024 | 135,02 | 135,02 | 135,02 | 135,02 | 135,02 | - |
05 apr 2024 | 134,54 | 134,54 | 134,54 | 134,54 | 134,54 | - |
04 apr 2024 | 136,68 | 136,68 | 136,68 | 136,68 | 136,68 | - |
03 apr 2024 | 135,96 | 135,96 | 135,96 | 135,96 | 135,96 | - |
02 apr 2024 | 135,28 | 135,28 | 135,28 | 135,28 | 135,28 | - |
28 mar 2024 | 136,51 | 136,51 | 136,51 | 136,51 | 136,51 | - |
27 mar 2024 | - | - | - | - | - | - |
26 mar 2024 | 134,95 | 134,95 | 134,95 | 134,95 | 134,95 | - |
25 mar 2024 | 134,46 | 134,46 | 134,46 | 134,46 | 134,46 | - |
22 mar 2024 | 134,36 | 134,36 | 134,36 | 134,36 | 134,36 | - |
21 mar 2024 | 133,45 | 133,45 | 133,45 | 133,45 | 133,45 | - |
20 mar 2024 | 132,04 | 132,04 | 132,04 | 132,04 | 132,04 | - |
19 mar 2024 | 131,43 | 131,43 | 131,43 | 131,43 | 131,43 | - |
18 mar 2024 | 130,15 | 130,15 | 130,15 | 130,15 | 130,15 | - |
15 mar 2024 | 130,19 | 130,19 | 130,19 | 130,19 | 130,19 | - |
14 mar 2024 | 128,89 | 128,89 | 128,89 | 128,89 | 128,89 | - |
13 mar 2024 | 129,75 | 129,75 | 129,75 | 129,75 | 129,75 | - |
12 mar 2024 | 127,66 | 127,66 | 127,66 | 127,66 | 127,66 | - |
11 mar 2024 | 126,89 | 126,89 | 126,89 | 126,89 | 126,89 | - |
08 mar 2024 | 126,66 | 126,66 | 126,66 | 126,66 | 126,66 | - |
07 mar 2024 | 126,84 | 126,84 | 126,84 | 126,84 | 126,84 | - |
06 mar 2024 | 125,35 | 125,35 | 125,35 | 125,35 | 125,35 | - |
05 mar 2024 | 124,37 | 124,37 | 124,37 | 124,37 | 124,37 | - |
04 mar 2024 | 123,80 | 123,80 | 123,80 | 123,80 | 123,80 | - |
01 mar 2024 | 123,74 | 123,74 | 123,74 | 123,74 | 123,74 | - |
29 feb 2024 | 122,98 | 122,98 | 122,98 | 122,98 | 122,98 | - |
28 feb 2024 | 123,80 | 123,80 | 123,80 | 123,80 | 123,80 | - |
27 feb 2024 | 124,36 | 124,36 | 124,36 | 124,36 | 124,36 | - |
26 feb 2024 | 124,65 | 124,65 | 124,65 | 124,65 | 124,65 | - |
23 feb 2024 | 124,56 | 124,56 | 124,56 | 124,56 | 124,56 | - |
22 feb 2024 | 124,67 | 124,67 | 124,67 | 124,67 | 124,67 | - |
21 feb 2024 | 124,28 | 124,28 | 124,28 | 124,28 | 124,28 | - |
20 feb 2024 | 123,45 | 123,45 | 123,45 | 123,45 | 123,45 | - |
19 feb 2024 | 122,30 | 122,30 | 122,30 | 122,30 | 122,30 | - |
16 feb 2024 | 121,59 | 121,59 | 121,59 | 121,59 | 121,59 | - |
15 feb 2024 | 122,09 | 122,09 | 122,09 | 122,09 | 122,09 | - |
14 feb 2024 | 121,97 | 121,97 | 121,97 | 121,97 | 121,97 | - |
13 feb 2024 | 122,10 | 122,10 | 122,10 | 122,10 | 122,10 | - |
12 feb 2024 | 122,83 | 122,83 | 122,83 | 122,83 | 122,83 | - |
09 feb 2024 | 121,76 | 121,76 | 121,76 | 121,76 | 121,76 | - |
08 feb 2024 | 121,87 | 121,87 | 121,87 | 121,87 | 121,87 | - |
07 feb 2024 | 121,67 | 121,67 | 121,67 | 121,67 | 121,67 | - |
06 feb 2024 | 123,09 | 123,09 | 123,09 | 123,09 | 123,09 | - |
05 feb 2024 | 122,32 | 122,32 | 122,32 | 122,32 | 122,32 | - |
02 feb 2024 | 123,83 | 123,83 | 123,83 | 123,83 | 123,83 | - |
01 feb 2024 | 123,22 | 123,22 | 123,22 | 123,22 | 123,22 | - |
31 gen 2024 | 124,02 | 124,02 | 124,02 | 124,02 | 124,02 | - |
30 gen 2024 | 123,56 | 123,56 | 123,56 | 123,56 | 123,56 | - |
29 gen 2024 | 121,73 | 121,73 | 121,73 | 121,73 | 121,73 | - |
26 gen 2024 | 122,31 | 122,31 | 122,31 | 122,31 | 122,31 | - |
25 gen 2024 | 122,06 | 122,06 | 122,06 | 122,06 | 122,06 | - |
24 gen 2024 | 122,76 | 122,76 | 122,76 | 122,76 | 122,76 | - |
23 gen 2024 | 121,38 | 121,38 | 121,38 | 121,38 | 121,38 | - |
22 gen 2024 | 122,73 | 122,73 | 122,73 | 122,73 | 122,73 | - |
19 gen 2024 | 121,39 | 121,39 | 121,39 | 121,39 | 121,39 | - |
18 gen 2024 | 121,63 | 121,63 | 121,63 | 121,63 | 121,63 | - |
17 gen 2024 | 121,49 | 121,49 | 121,49 | 121,49 | 121,49 | - |
16 gen 2024 | 123,04 | 123,04 | 123,04 | 123,04 | 123,04 | - |
15 gen 2024 | 124,02 | 124,02 | 124,02 | 124,02 | 124,02 | - |
12 gen 2024 | 124,24 | 124,24 | 124,24 | 124,24 | 124,24 | - |
11 gen 2024 | 123,14 | 123,14 | 123,14 | 123,14 | 123,14 | - |
10 gen 2024 | 123,91 | 123,91 | 123,91 | 123,91 | 123,91 | - |
09 gen 2024 | 123,83 | 123,83 | 123,83 | 123,83 | 123,83 | - |
08 gen 2024 | 125,21 | 125,21 | 125,21 | 125,21 | 125,21 | - |
05 gen 2024 | 124,68 | 124,68 | 124,68 | 124,68 | 124,68 | - |
04 gen 2024 | 124,91 | 124,91 | 124,91 | 124,91 | 124,91 | - |
03 gen 2024 | 123,34 | 123,34 | 123,34 | 123,34 | 123,34 | - |
02 gen 2024 | 124,88 | 124,88 | 124,88 | 124,88 | 124,88 | - |
29 dic 2023 | 123,92 | 123,92 | 123,92 | 123,92 | 123,92 | - |
28 dic 2023 | 123,74 | 123,74 | 123,74 | 123,74 | 123,74 | - |
*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...