Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2024 | - | - | - | - | - | - |
05 giu 2024 | 117,36 | 117,36 | 117,36 | 117,36 | 117,36 | - |
04 giu 2024 | 116,97 | 116,97 | 116,97 | 116,97 | 116,97 | - |
03 giu 2024 | 117,44 | 117,44 | 117,44 | 117,44 | 117,44 | - |
31 mag 2024 | 116,83 | 116,83 | 116,83 | 116,83 | 116,83 | - |
30 mag 2024 | - | - | - | - | - | - |
29 mag 2024 | 117,63 | 117,63 | 117,63 | 117,63 | 117,63 | - |
28 mag 2024 | 118,04 | 118,04 | 118,04 | 118,04 | 118,04 | - |
27 mag 2024 | 118,02 | 118,02 | 118,02 | 118,02 | 118,02 | - |
24 mag 2024 | - | - | - | - | - | - |
23 mag 2024 | 118,03 | 118,03 | 118,03 | 118,03 | 118,03 | - |
22 mag 2024 | 118,05 | 118,05 | 118,05 | 118,05 | 118,05 | - |
21 mag 2024 | 118,05 | 118,05 | 118,05 | 118,05 | 118,05 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 118,15 | 118,15 | 118,15 | 118,15 | 118,15 | - |
16 mag 2024 | 118,36 | 118,36 | 118,36 | 118,36 | 118,36 | - |
15 mag 2024 | 117,66 | 117,66 | 117,66 | 117,66 | 117,66 | - |
14 mag 2024 | 117,52 | 117,52 | 117,52 | 117,52 | 117,52 | - |
13 mag 2024 | 117,59 | 117,59 | 117,59 | 117,59 | 117,59 | - |
10 mag 2024 | 117,63 | 117,63 | 117,63 | 117,63 | 117,63 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 117,12 | 117,12 | 117,12 | 117,12 | 117,12 | - |
07 mag 2024 | 116,92 | 116,92 | 116,92 | 116,92 | 116,92 | - |
06 mag 2024 | 116,37 | 116,37 | 116,37 | 116,37 | 116,37 | - |
03 mag 2024 | 115,62 | 115,62 | 115,62 | 115,62 | 115,62 | - |
02 mag 2024 | 115,35 | 115,35 | 115,35 | 115,35 | 115,35 | - |
30 apr 2024 | 116,09 | 116,09 | 116,09 | 116,09 | 116,09 | - |
29 apr 2024 | 116,25 | 116,25 | 116,25 | 116,25 | 116,25 | - |
26 apr 2024 | 115,33 | 115,33 | 115,33 | 115,33 | 115,33 | - |
25 apr 2024 | 115,08 | 115,08 | 115,08 | 115,08 | 115,08 | - |
24 apr 2024 | 115,79 | 115,79 | 115,79 | 115,79 | 115,79 | - |
23 apr 2024 | 115,14 | 115,14 | 115,14 | 115,14 | 115,14 | - |
22 apr 2024 | 114,42 | 114,42 | 114,42 | 114,42 | 114,42 | - |
19 apr 2024 | 114,54 | 114,54 | 114,54 | 114,54 | 114,54 | - |
18 apr 2024 | 114,80 | 114,80 | 114,80 | 114,80 | 114,80 | - |
17 apr 2024 | 115,20 | 115,20 | 115,20 | 115,20 | 115,20 | - |
16 apr 2024 | 115,29 | 115,29 | 115,29 | 115,29 | 115,29 | - |
15 apr 2024 | 116,41 | 116,41 | 116,41 | 116,41 | 116,41 | - |
12 apr 2024 | 116,94 | 116,94 | 116,94 | 116,94 | 116,94 | - |
11 apr 2024 | 116,29 | 116,29 | 116,29 | 116,29 | 116,29 | - |
10 apr 2024 | 116,56 | 116,56 | 116,56 | 116,56 | 116,56 | - |
09 apr 2024 | 116,51 | 116,51 | 116,51 | 116,51 | 116,51 | - |
08 apr 2024 | 116,64 | 116,64 | 116,64 | 116,64 | 116,64 | - |
05 apr 2024 | 115,95 | 115,95 | 115,95 | 115,95 | 115,95 | - |
04 apr 2024 | 116,68 | 116,68 | 116,68 | 116,68 | 116,68 | - |
03 apr 2024 | 116,70 | 116,70 | 116,70 | 116,70 | 116,70 | - |
02 apr 2024 | 117,31 | 117,31 | 117,31 | 117,31 | 117,31 | - |
28 mar 2024 | 117,27 | 117,27 | 117,27 | 117,27 | 117,27 | - |
27 mar 2024 | 117,04 | 117,04 | 117,04 | 117,04 | 117,04 | - |
26 mar 2024 | 117,00 | 117,00 | 117,00 | 117,00 | 117,00 | - |
25 mar 2024 | 116,91 | 116,91 | 116,91 | 116,91 | 116,91 | - |
22 mar 2024 | 117,09 | 117,09 | 117,09 | 117,09 | 117,09 | - |
21 mar 2024 | 116,61 | 116,61 | 116,61 | 116,61 | 116,61 | - |
20 mar 2024 | 116,21 | 116,21 | 116,21 | 116,21 | 116,21 | - |
19 mar 2024 | 115,77 | 115,77 | 115,77 | 115,77 | 115,77 | - |
18 mar 2024 | 115,57 | 115,57 | 115,57 | 115,57 | 115,57 | - |
15 mar 2024 | 116,01 | 116,01 | 116,01 | 116,01 | 116,01 | - |
14 mar 2024 | 116,21 | 116,21 | 116,21 | 116,21 | 116,21 | - |
13 mar 2024 | 116,12 | 116,12 | 116,12 | 116,12 | 116,12 | - |
12 mar 2024 | 115,21 | 115,21 | 115,21 | 115,21 | 115,21 | - |
11 mar 2024 | 115,14 | 115,14 | 115,14 | 115,14 | 115,14 | - |
08 mar 2024 | 115,78 | 115,78 | 115,78 | 115,78 | 115,78 | - |
07 mar 2024 | 115,30 | 115,30 | 115,30 | 115,30 | 115,30 | - |
06 mar 2024 | 114,95 | 114,95 | 114,95 | 114,95 | 114,95 | - |
05 mar 2024 | 115,20 | 115,20 | 115,20 | 115,20 | 115,20 | - |
04 mar 2024 | 115,20 | 115,20 | 115,20 | 115,20 | 115,20 | - |
01 mar 2024 | 114,77 | 114,77 | 114,77 | 114,77 | 114,77 | - |
29 feb 2024 | 114,37 | 114,37 | 114,37 | 114,37 | 114,37 | - |
28 feb 2024 | 114,40 | 114,40 | 114,40 | 114,40 | 114,40 | - |
27 feb 2024 | 114,49 | 114,49 | 114,49 | 114,49 | 114,49 | - |
26 feb 2024 | 114,47 | 114,47 | 114,47 | 114,47 | 114,47 | - |
23 feb 2024 | 114,48 | 114,48 | 114,48 | 114,48 | 114,48 | - |
22 feb 2024 | 113,55 | 113,55 | 113,55 | 113,55 | 113,55 | - |
21 feb 2024 | 113,32 | 113,32 | 113,32 | 113,32 | 113,32 | - |
20 feb 2024 | 113,63 | 113,63 | 113,63 | 113,63 | 113,63 | - |
19 feb 2024 | 113,62 | 113,62 | 113,62 | 113,62 | 113,62 | - |
16 feb 2024 | 113,73 | 113,73 | 113,73 | 113,73 | 113,73 | - |
15 feb 2024 | 113,44 | 113,44 | 113,44 | 113,44 | 113,44 | - |
14 feb 2024 | 112,97 | 112,97 | 112,97 | 112,97 | 112,97 | - |
13 feb 2024 | 113,19 | 113,19 | 113,19 | 113,19 | 113,19 | - |
12 feb 2024 | 113,24 | 113,24 | 113,24 | 113,24 | 113,24 | - |
09 feb 2024 | 113,03 | 113,03 | 113,03 | 113,03 | 113,03 | - |
08 feb 2024 | 112,93 | 112,93 | 112,93 | 112,93 | 112,93 | - |
07 feb 2024 | 112,74 | 112,74 | 112,74 | 112,74 | 112,74 | - |
06 feb 2024 | 112,76 | 112,76 | 112,76 | 112,76 | 112,76 | - |
05 feb 2024 | 112,61 | 112,61 | 112,61 | 112,61 | 112,61 | - |
02 feb 2024 | 112,29 | 112,29 | 112,29 | 112,29 | 112,29 | - |
01 feb 2024 | 112,00 | 112,00 | 112,00 | 112,00 | 112,00 | - |
31 gen 2024 | 112,29 | 112,29 | 112,29 | 112,29 | 112,29 | - |
30 gen 2024 | 112,25 | 112,25 | 112,25 | 112,25 | 112,25 | - |
29 gen 2024 | 111,96 | 111,96 | 111,96 | 111,96 | 111,96 | - |
26 gen 2024 | 111,81 | 111,81 | 111,81 | 111,81 | 111,81 | - |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | 111,11 | 111,11 | 111,11 | 111,11 | 111,11 | - |
23 gen 2024 | 110,67 | 110,67 | 110,67 | 110,67 | 110,67 | - |
22 gen 2024 | 110,60 | 110,60 | 110,60 | 110,60 | 110,60 | - |
19 gen 2024 | 110,29 | 110,29 | 110,29 | 110,29 | 110,29 | - |
18 gen 2024 | 109,93 | 109,93 | 109,93 | 109,93 | 109,93 | - |
17 gen 2024 | 109,85 | 109,85 | 109,85 | 109,85 | 109,85 | - |
16 gen 2024 | 110,31 | 110,31 | 110,31 | 110,31 | 110,31 | - |
*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...