Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2024 | - | - | - | - | - | - |
05 giu 2024 | 151,73 | 151,73 | 151,73 | 151,73 | 151,73 | - |
04 giu 2024 | 150,23 | 150,23 | 150,23 | 150,23 | 150,23 | - |
03 giu 2024 | 152,67 | 152,67 | 152,67 | 152,67 | 152,67 | - |
31 mag 2024 | 152,64 | 152,64 | 152,64 | 152,64 | 152,64 | - |
30 mag 2024 | - | - | - | - | - | - |
29 mag 2024 | 152,03 | 152,03 | 152,03 | 152,03 | 152,03 | - |
28 mag 2024 | 153,20 | 153,20 | 153,20 | 153,20 | 153,20 | - |
27 mag 2024 | 153,90 | 153,90 | 153,90 | 153,90 | 153,90 | - |
24 mag 2024 | 153,75 | 153,75 | 153,75 | 153,75 | 153,75 | - |
23 mag 2024 | 153,52 | 153,52 | 153,52 | 153,52 | 153,52 | - |
22 mag 2024 | 154,64 | 154,64 | 154,64 | 154,64 | 154,64 | - |
21 mag 2024 | 156,02 | 156,02 | 156,02 | 156,02 | 156,02 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 155,04 | 155,04 | 155,04 | 155,04 | 155,04 | - |
16 mag 2024 | 153,76 | 153,76 | 153,76 | 153,76 | 153,76 | - |
15 mag 2024 | 153,77 | 153,77 | 153,77 | 153,77 | 153,77 | - |
14 mag 2024 | 153,20 | 153,20 | 153,20 | 153,20 | 153,20 | - |
13 mag 2024 | 153,43 | 153,43 | 153,43 | 153,43 | 153,43 | - |
10 mag 2024 | 154,04 | 154,04 | 154,04 | 154,04 | 154,04 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 152,67 | 152,67 | 152,67 | 152,67 | 152,67 | - |
07 mag 2024 | 152,42 | 152,42 | 152,42 | 152,42 | 152,42 | - |
06 mag 2024 | 151,65 | 151,65 | 151,65 | 151,65 | 151,65 | - |
03 mag 2024 | 151,24 | 151,24 | 151,24 | 151,24 | 151,24 | - |
02 mag 2024 | 151,31 | 151,31 | 151,31 | 151,31 | 151,31 | - |
30 apr 2024 | 150,89 | 150,89 | 150,89 | 150,89 | 150,89 | - |
29 apr 2024 | 152,86 | 152,86 | 152,86 | 152,86 | 152,86 | - |
26 apr 2024 | 153,36 | 153,36 | 153,36 | 153,36 | 153,36 | - |
25 apr 2024 | 151,05 | 151,05 | 151,05 | 151,05 | 151,05 | - |
24 apr 2024 | 151,74 | 151,74 | 151,74 | 151,74 | 151,74 | - |
23 apr 2024 | 151,61 | 151,61 | 151,61 | 151,61 | 151,61 | - |
22 apr 2024 | 150,99 | 150,99 | 150,99 | 150,99 | 150,99 | - |
19 apr 2024 | 150,42 | 150,42 | 150,42 | 150,42 | 150,42 | - |
18 apr 2024 | 150,48 | 150,48 | 150,48 | 150,48 | 150,48 | - |
17 apr 2024 | 150,80 | 150,80 | 150,80 | 150,80 | 150,80 | - |
16 apr 2024 | 150,21 | 150,21 | 150,21 | 150,21 | 150,21 | - |
15 apr 2024 | 152,01 | 152,01 | 152,01 | 152,01 | 152,01 | - |
12 apr 2024 | 153,88 | 153,88 | 153,88 | 153,88 | 153,88 | - |
11 apr 2024 | 153,89 | 153,89 | 153,89 | 153,89 | 153,89 | - |
10 apr 2024 | 153,19 | 153,19 | 153,19 | 153,19 | 153,19 | - |
09 apr 2024 | 152,79 | 152,79 | 152,79 | 152,79 | 152,79 | - |
08 apr 2024 | 153,14 | 153,14 | 153,14 | 153,14 | 153,14 | - |
05 apr 2024 | 153,13 | 153,13 | 153,13 | 153,13 | 153,13 | - |
04 apr 2024 | 152,20 | 152,20 | 152,20 | 152,20 | 152,20 | - |
03 apr 2024 | 153,02 | 153,02 | 153,02 | 153,02 | 153,02 | - |
02 apr 2024 | 153,09 | 153,09 | 153,09 | 153,09 | 153,09 | - |
28 mar 2024 | 152,22 | 152,22 | 152,22 | 152,22 | 152,22 | - |
27 mar 2024 | 151,28 | 151,28 | 151,28 | 151,28 | 151,28 | - |
26 mar 2024 | 149,98 | 149,98 | 149,98 | 149,98 | 149,98 | - |
25 mar 2024 | 150,04 | 150,04 | 150,04 | 150,04 | 150,04 | - |
22 mar 2024 | 150,37 | 150,37 | 150,37 | 150,37 | 150,37 | - |
21 mar 2024 | 150,58 | 150,58 | 150,58 | 150,58 | 150,58 | - |
20 mar 2024 | 149,82 | 149,82 | 149,82 | 149,82 | 149,82 | - |
19 mar 2024 | 149,16 | 149,16 | 149,16 | 149,16 | 149,16 | - |
18 mar 2024 | 148,24 | 148,24 | 148,24 | 148,24 | 148,24 | - |
15 mar 2024 | 147,10 | 147,10 | 147,10 | 147,10 | 147,10 | - |
14 mar 2024 | 146,93 | 146,93 | 146,93 | 146,93 | 146,93 | - |
13 mar 2024 | 146,65 | 146,65 | 146,65 | 146,65 | 146,65 | - |
12 mar 2024 | 146,20 | 146,20 | 146,20 | 146,20 | 146,20 | - |
11 mar 2024 | 145,83 | 145,83 | 145,83 | 145,83 | 145,83 | - |
08 mar 2024 | 146,25 | 146,25 | 146,25 | 146,25 | 146,25 | - |
07 mar 2024 | 146,15 | 146,15 | 146,15 | 146,15 | 146,15 | - |
06 mar 2024 | 145,39 | 145,39 | 145,39 | 145,39 | 145,39 | - |
05 mar 2024 | 144,51 | 144,51 | 144,51 | 144,51 | 144,51 | - |
04 mar 2024 | 145,46 | 145,46 | 145,46 | 145,46 | 145,46 | - |
01 mar 2024 | 145,91 | 145,91 | 145,91 | 145,91 | 145,91 | - |
29 feb 2024 | 144,88 | 144,88 | 144,88 | 144,88 | 144,88 | - |
28 feb 2024 | 144,28 | 144,28 | 144,28 | 144,28 | 144,28 | - |
27 feb 2024 | 145,76 | 145,76 | 145,76 | 145,76 | 145,76 | - |
26 feb 2024 | 145,30 | 145,30 | 145,30 | 145,30 | 145,30 | - |
23 feb 2024 | 146,31 | 146,31 | 146,31 | 146,31 | 146,31 | - |
22 feb 2024 | 146,32 | 146,32 | 146,32 | 146,32 | 146,32 | - |
21 feb 2024 | 145,59 | 145,59 | 145,59 | 145,59 | 145,59 | - |
20 feb 2024 | 145,03 | 145,03 | 145,03 | 145,03 | 145,03 | - |
19 feb 2024 | 146,39 | 146,39 | 146,39 | 146,39 | 146,39 | - |
16 feb 2024 | 146,88 | 146,88 | 146,88 | 146,88 | 146,88 | - |
15 feb 2024 | 146,83 | 146,83 | 146,83 | 146,83 | 146,83 | - |
14 feb 2024 | 146,79 | 146,79 | 146,79 | 146,79 | 146,79 | - |
13 feb 2024 | 145,88 | 145,88 | 145,88 | 145,88 | 145,88 | - |
12 feb 2024 | 147,49 | 147,49 | 147,49 | 147,49 | 147,49 | - |
09 feb 2024 | 146,89 | 146,89 | 146,89 | 146,89 | 146,89 | - |
08 feb 2024 | 147,59 | 147,59 | 147,59 | 147,59 | 147,59 | - |
07 feb 2024 | 147,78 | 147,78 | 147,78 | 147,78 | 147,78 | - |
06 feb 2024 | 147,76 | 147,76 | 147,76 | 147,76 | 147,76 | - |
05 feb 2024 | 147,45 | 147,45 | 147,45 | 147,45 | 147,45 | - |
02 feb 2024 | 147,91 | 147,91 | 147,91 | 147,91 | 147,91 | - |
01 feb 2024 | 148,05 | 148,05 | 148,05 | 148,05 | 148,05 | - |
31 gen 2024 | 146,44 | 146,44 | 146,44 | 146,44 | 146,44 | - |
30 gen 2024 | 148,21 | 148,21 | 148,21 | 148,21 | 148,21 | - |
29 gen 2024 | 147,31 | 147,31 | 147,31 | 147,31 | 147,31 | - |
26 gen 2024 | 146,12 | 146,12 | 146,12 | 146,12 | 146,12 | - |
25 gen 2024 | 145,22 | 145,22 | 145,22 | 145,22 | 145,22 | - |
24 gen 2024 | 144,22 | 144,22 | 144,22 | 144,22 | 144,22 | - |
23 gen 2024 | 144,14 | 144,14 | 144,14 | 144,14 | 144,14 | - |
22 gen 2024 | 142,95 | 142,95 | 142,95 | 142,95 | 142,95 | - |
19 gen 2024 | 142,59 | 142,59 | 142,59 | 142,59 | 142,59 | - |
18 gen 2024 | 142,53 | 142,53 | 142,53 | 142,53 | 142,53 | - |
17 gen 2024 | 141,31 | 141,31 | 141,31 | 141,31 | 141,31 | - |
16 gen 2024 | 142,15 | 142,15 | 142,15 | 142,15 | 142,15 | - |
*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...