Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | - | - | - | - | - | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 128,830 | 128,830 | 128,830 | 128,830 | 128,830 | - |
16 mag 2024 | 129,090 | 129,090 | 129,090 | 129,090 | 129,090 | - |
14 mag 2024 | 127,700 | 127,700 | 127,700 | 127,700 | 127,700 | - |
13 mag 2024 | 127,600 | 127,600 | 127,600 | 127,600 | 127,600 | - |
10 mag 2024 | 127,850 | 127,850 | 127,850 | 127,850 | 127,850 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 127,980 | 127,980 | 127,980 | 127,980 | 127,980 | - |
07 mag 2024 | 127,750 | 127,750 | 127,750 | 127,750 | 127,750 | - |
06 mag 2024 | - | - | - | - | - | - |
03 mag 2024 | 126,630 | 126,630 | 126,630 | 126,630 | 126,630 | - |
02 mag 2024 | 126,300 | 126,300 | 126,300 | 126,300 | 126,300 | - |
30 apr 2024 | 126,470 | 126,470 | 126,470 | 126,470 | 126,470 | - |
29 apr 2024 | 126,260 | 126,260 | 126,260 | 126,260 | 126,260 | - |
26 apr 2024 | 125,710 | 125,710 | 125,710 | 125,710 | 125,710 | - |
25 apr 2024 | 126,250 | 126,250 | 126,250 | 126,250 | 126,250 | - |
24 apr 2024 | 126,580 | 126,580 | 126,580 | 126,580 | 126,580 | - |
23 apr 2024 | 126,940 | 126,940 | 126,940 | 126,940 | 126,940 | - |
22 apr 2024 | 126,420 | 126,420 | 126,420 | 126,420 | 126,420 | - |
19 apr 2024 | 126,810 | 126,810 | 126,810 | 126,810 | 126,810 | - |
18 apr 2024 | 126,660 | 126,660 | 126,660 | 126,660 | 126,660 | - |
17 apr 2024 | 126,040 | 126,040 | 126,040 | 126,040 | 126,040 | - |
16 apr 2024 | 126,400 | 126,400 | 126,400 | 126,400 | 126,400 | - |
15 apr 2024 | 127,320 | 127,320 | 127,320 | 127,320 | 127,320 | - |
12 apr 2024 | 127,640 | 127,640 | 127,640 | 127,640 | 127,640 | - |
11 apr 2024 | 127,700 | 127,700 | 127,700 | 127,700 | 127,700 | - |
10 apr 2024 | 129,100 | 129,100 | 129,100 | 129,100 | 129,100 | - |
09 apr 2024 | 128,500 | 128,500 | 128,500 | 128,500 | 128,500 | - |
08 apr 2024 | 128,110 | 128,110 | 128,110 | 128,110 | 128,110 | - |
05 apr 2024 | 128,900 | 128,900 | 128,900 | 128,900 | 128,900 | - |
03 apr 2024 | 128,770 | 128,770 | 128,770 | 128,770 | 128,770 | - |
02 apr 2024 | 129,030 | 129,030 | 129,030 | 129,030 | 129,030 | - |
28 mar 2024 | 129,740 | 129,740 | 129,740 | 129,740 | 129,740 | - |
27 mar 2024 | 129,570 | 129,570 | 129,570 | 129,570 | 129,570 | - |
26 mar 2024 | 129,600 | 129,600 | 129,600 | 129,600 | 129,600 | - |
25 mar 2024 | 129,780 | 129,780 | 129,780 | 129,780 | 129,780 | - |
22 mar 2024 | 129,360 | 129,360 | 129,360 | 129,360 | 129,360 | - |
21 mar 2024 | 130,040 | 130,040 | 130,040 | 130,040 | 130,040 | - |
20 mar 2024 | 130,800 | 130,800 | 130,800 | 130,800 | 130,800 | - |
19 mar 2024 | 130,510 | 130,510 | 130,510 | 130,510 | 130,510 | - |
18 mar 2024 | 130,590 | 130,590 | 130,590 | 130,590 | 130,590 | - |
15 mar 2024 | 130,450 | 130,450 | 130,450 | 130,450 | 130,450 | - |
14 mar 2024 | 131,010 | 131,010 | 131,010 | 131,010 | 131,010 | - |
13 mar 2024 | 131,170 | 131,170 | 131,170 | 131,170 | 131,170 | - |
12 mar 2024 | 131,670 | 131,670 | 131,670 | 131,670 | 131,670 | - |
11 mar 2024 | 131,620 | 131,620 | 131,620 | 131,620 | 131,620 | - |
08 mar 2024 | 131,660 | 131,660 | 131,660 | 131,660 | 131,660 | - |
07 mar 2024 | 131,310 | 131,310 | 131,310 | 131,310 | 131,310 | - |
06 mar 2024 | 130,810 | 130,810 | 130,810 | 130,810 | 130,810 | - |
05 mar 2024 | 130,430 | 130,430 | 130,430 | 130,430 | 130,430 | - |
04 mar 2024 | 130,120 | 130,120 | 130,120 | 130,120 | 130,120 | - |
01 mar 2024 | 129,820 | 129,820 | 129,820 | 129,820 | 129,820 | - |
29 feb 2024 | 129,240 | 129,240 | 129,240 | 129,240 | 129,240 | - |
28 feb 2024 | 129,350 | 129,350 | 129,350 | 129,350 | 129,350 | - |
27 feb 2024 | 129,460 | 129,460 | 129,460 | 129,460 | 129,460 | - |
26 feb 2024 | 129,680 | 129,680 | 129,680 | 129,680 | 129,680 | - |
23 feb 2024 | 128,890 | 128,890 | 128,890 | 128,890 | 128,890 | - |
22 feb 2024 | 128,840 | 128,840 | 128,840 | 128,840 | 128,840 | - |
21 feb 2024 | 129,050 | 129,050 | 129,050 | 129,050 | 129,050 | - |
20 feb 2024 | 128,880 | 128,880 | 128,880 | 128,880 | 128,880 | - |
19 feb 2024 | 128,850 | 128,850 | 128,850 | 128,850 | 128,850 | - |
16 feb 2024 | 128,890 | 128,890 | 128,890 | 128,890 | 128,890 | - |
15 feb 2024 | 129,290 | 129,290 | 129,290 | 129,290 | 129,290 | - |
14 feb 2024 | 128,490 | 128,490 | 128,490 | 128,490 | 128,490 | - |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | 129,650 | 129,650 | 129,650 | 129,650 | 129,650 | - |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | 129,700 | 129,700 | 129,700 | 129,700 | 129,700 | - |
05 feb 2024 | 130,210 | 130,210 | 130,210 | 130,210 | 130,210 | - |
02 feb 2024 | 131,580 | 131,580 | 131,580 | 131,580 | 131,580 | - |
01 feb 2024 | 131,080 | 131,080 | 131,080 | 131,080 | 131,080 | - |
31 gen 2024 | 130,740 | 130,740 | 130,740 | 130,740 | 130,740 | - |
30 gen 2024 | 130,340 | 130,340 | 130,340 | 130,340 | 130,340 | - |
29 gen 2024 | 129,930 | 129,930 | 129,930 | 129,930 | 129,930 | - |
26 gen 2024 | - | - | - | - | - | - |
25 gen 2024 | 129,310 | 129,310 | 129,310 | 129,310 | 129,310 | - |
24 gen 2024 | 129,440 | 129,440 | 129,440 | 129,440 | 129,440 | - |
23 gen 2024 | 129,510 | 129,510 | 129,510 | 129,510 | 129,510 | - |
22 gen 2024 | 129,390 | 129,390 | 129,390 | 129,390 | 129,390 | - |
19 gen 2024 | 128,980 | 128,980 | 128,980 | 128,980 | 128,980 | - |
18 gen 2024 | 129,260 | 129,260 | 129,260 | 129,260 | 129,260 | - |
17 gen 2024 | 129,610 | 129,610 | 129,610 | 129,610 | 129,610 | - |
16 gen 2024 | 130,430 | 130,430 | 130,430 | 130,430 | 130,430 | - |
15 gen 2024 | 130,430 | 130,430 | 130,430 | 130,430 | 130,430 | - |
12 gen 2024 | 130,170 | 130,170 | 130,170 | 130,170 | 130,170 | - |
11 gen 2024 | 129,920 | 129,920 | 129,920 | 129,920 | 129,920 | - |
10 gen 2024 | 129,540 | 129,540 | 129,540 | 129,540 | 129,540 | - |
09 gen 2024 | 129,170 | 129,170 | 129,170 | 129,170 | 129,170 | - |
08 gen 2024 | - | - | - | - | - | - |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | - | - | - | - | - | - |
02 gen 2024 | 130,560 | 130,560 | 130,560 | 130,560 | 130,560 | - |
29 dic 2023 | 130,910 | 130,910 | 130,910 | 130,910 | 130,910 | - |
28 dic 2023 | 131,330 | 131,330 | 131,330 | 131,330 | 131,330 | - |
27 dic 2023 | 130,970 | 130,970 | 130,970 | 130,970 | 130,970 | - |
22 dic 2023 | 130,610 | 130,610 | 130,610 | 130,610 | 130,610 | - |
21 dic 2023 | 130,510 | 130,510 | 130,510 | 130,510 | 130,510 | - |
20 dic 2023 | 130,290 | 130,290 | 130,290 | 130,290 | 130,290 | - |
*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...