Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | - | - | - | - | - | - |
13 giu 2024 | 133,38 | 133,38 | 133,38 | 133,38 | 133,38 | - |
12 giu 2024 | 135,39 | 135,39 | 135,39 | 135,39 | 135,39 | - |
11 giu 2024 | 133,85 | 133,85 | 133,85 | 133,85 | 133,85 | - |
10 giu 2024 | 134,93 | 134,93 | 134,93 | 134,93 | 134,93 | - |
07 giu 2024 | 135,55 | 135,55 | 135,55 | 135,55 | 135,55 | - |
06 giu 2024 | 135,88 | 135,88 | 135,88 | 135,88 | 135,88 | - |
05 giu 2024 | 134,92 | 134,92 | 134,92 | 134,92 | 134,92 | - |
04 giu 2024 | 133,30 | 133,30 | 133,30 | 133,30 | 133,30 | - |
03 giu 2024 | 133,39 | 133,39 | 133,39 | 133,39 | 133,39 | - |
31 mag 2024 | 133,06 | 133,06 | 133,06 | 133,06 | 133,06 | - |
30 mag 2024 | 132,99 | 132,99 | 132,99 | 132,99 | 132,99 | - |
29 mag 2024 | 132,66 | 132,66 | 132,66 | 132,66 | 132,66 | - |
28 mag 2024 | 133,85 | 133,85 | 133,85 | 133,85 | 133,85 | - |
27 mag 2024 | 134,47 | 134,47 | 134,47 | 134,47 | 134,47 | - |
24 mag 2024 | 134,06 | 134,06 | 134,06 | 134,06 | 134,06 | - |
23 mag 2024 | 134,15 | 134,15 | 134,15 | 134,15 | 134,15 | - |
22 mag 2024 | 134,01 | 134,01 | 134,01 | 134,01 | 134,01 | - |
21 mag 2024 | 133,70 | 133,70 | 133,70 | 133,70 | 133,70 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 133,61 | 133,61 | 133,61 | 133,61 | 133,61 | - |
16 mag 2024 | 133,91 | 133,91 | 133,91 | 133,91 | 133,91 | - |
15 mag 2024 | 133,89 | 133,89 | 133,89 | 133,89 | 133,89 | - |
14 mag 2024 | 133,09 | 133,09 | 133,09 | 133,09 | 133,09 | - |
13 mag 2024 | 132,73 | 132,73 | 132,73 | 132,73 | 132,73 | - |
10 mag 2024 | 132,98 | 132,98 | 132,98 | 132,98 | 132,98 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | 131,22 | 131,22 | 131,22 | 131,22 | 131,22 | - |
06 mag 2024 | 129,61 | 129,61 | 129,61 | 129,61 | 129,61 | - |
03 mag 2024 | 128,76 | 128,76 | 128,76 | 128,76 | 128,76 | - |
02 mag 2024 | 127,83 | 127,83 | 127,83 | 127,83 | 127,83 | - |
30 apr 2024 | 128,35 | 128,35 | 128,35 | 128,35 | 128,35 | - |
29 apr 2024 | 129,30 | 129,30 | 129,30 | 129,30 | 129,30 | - |
26 apr 2024 | 129,61 | 129,61 | 129,61 | 129,61 | 129,61 | - |
25 apr 2024 | 128,26 | 128,26 | 128,26 | 128,26 | 128,26 | - |
24 apr 2024 | 129,88 | 129,88 | 129,88 | 129,88 | 129,88 | - |
23 apr 2024 | 129,93 | 129,93 | 129,93 | 129,93 | 129,93 | - |
22 apr 2024 | 128,66 | 128,66 | 128,66 | 128,66 | 128,66 | - |
19 apr 2024 | 128,33 | 128,33 | 128,33 | 128,33 | 128,33 | - |
18 apr 2024 | 128,80 | 128,80 | 128,80 | 128,80 | 128,80 | - |
17 apr 2024 | 128,72 | 128,72 | 128,72 | 128,72 | 128,72 | - |
16 apr 2024 | 129,25 | 129,25 | 129,25 | 129,25 | 129,25 | - |
15 apr 2024 | 130,75 | 130,75 | 130,75 | 130,75 | 130,75 | - |
12 apr 2024 | - | - | - | - | - | - |
11 apr 2024 | 130,64 | 130,64 | 130,64 | 130,64 | 130,64 | - |
10 apr 2024 | 130,65 | 130,65 | 130,65 | 130,65 | 130,65 | - |
09 apr 2024 | 130,78 | 130,78 | 130,78 | 130,78 | 130,78 | - |
08 apr 2024 | 131,46 | 131,46 | 131,46 | 131,46 | 131,46 | - |
05 apr 2024 | 130,64 | 130,64 | 130,64 | 130,64 | 130,64 | - |
04 apr 2024 | 131,60 | 131,60 | 131,60 | 131,60 | 131,60 | - |
03 apr 2024 | 131,97 | 131,97 | 131,97 | 131,97 | 131,97 | - |
02 apr 2024 | 131,62 | 131,62 | 131,62 | 131,62 | 131,62 | - |
28 mar 2024 | 133,18 | 133,18 | 133,18 | 133,18 | 133,18 | - |
27 mar 2024 | 133,18 | 133,18 | 133,18 | 133,18 | 133,18 | - |
26 mar 2024 | 133,14 | 133,14 | 133,14 | 133,14 | 133,14 | - |
25 mar 2024 | 132,87 | 132,87 | 132,87 | 132,87 | 132,87 | - |
22 mar 2024 | 132,71 | 132,71 | 132,71 | 132,71 | 132,71 | - |
21 mar 2024 | 132,81 | 132,81 | 132,81 | 132,81 | 132,81 | - |
20 mar 2024 | 132,03 | 132,03 | 132,03 | 132,03 | 132,03 | - |
19 mar 2024 | 132,05 | 132,05 | 132,05 | 132,05 | 132,05 | - |
18 mar 2024 | 132,05 | 132,05 | 132,05 | 132,05 | 132,05 | - |
15 mar 2024 | 132,18 | 132,18 | 132,18 | 132,18 | 132,18 | - |
14 mar 2024 | 132,90 | 132,90 | 132,90 | 132,90 | 132,90 | - |
13 mar 2024 | 132,74 | 132,74 | 132,74 | 132,74 | 132,74 | - |
12 mar 2024 | 132,71 | 132,71 | 132,71 | 132,71 | 132,71 | - |
11 mar 2024 | 131,69 | 131,69 | 131,69 | 131,69 | 131,69 | - |
08 mar 2024 | 132,52 | 132,52 | 132,52 | 132,52 | 132,52 | - |
07 mar 2024 | 132,78 | 132,78 | 132,78 | 132,78 | 132,78 | - |
06 mar 2024 | 130,95 | 130,95 | 130,95 | 130,95 | 130,95 | - |
05 mar 2024 | 130,57 | 130,57 | 130,57 | 130,57 | 130,57 | - |
04 mar 2024 | 130,63 | 130,63 | 130,63 | 130,63 | 130,63 | - |
01 mar 2024 | 130,08 | 130,08 | 130,08 | 130,08 | 130,08 | - |
29 feb 2024 | 129,35 | 129,35 | 129,35 | 129,35 | 129,35 | - |
28 feb 2024 | 129,30 | 129,30 | 129,30 | 129,30 | 129,30 | - |
27 feb 2024 | 129,57 | 129,57 | 129,57 | 129,57 | 129,57 | - |
26 feb 2024 | 129,13 | 129,13 | 129,13 | 129,13 | 129,13 | - |
23 feb 2024 | 129,33 | 129,33 | 129,33 | 129,33 | 129,33 | - |
22 feb 2024 | 128,97 | 128,97 | 128,97 | 128,97 | 128,97 | - |
21 feb 2024 | 127,44 | 127,44 | 127,44 | 127,44 | 127,44 | - |
20 feb 2024 | 127,86 | 127,86 | 127,86 | 127,86 | 127,86 | - |
19 feb 2024 | 128,03 | 128,03 | 128,03 | 128,03 | 128,03 | - |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 128,23 | 128,23 | 128,23 | 128,23 | 128,23 | - |
14 feb 2024 | 127,35 | 127,35 | 127,35 | 127,35 | 127,35 | - |
13 feb 2024 | 126,58 | 126,58 | 126,58 | 126,58 | 126,58 | - |
12 feb 2024 | 127,92 | 127,92 | 127,92 | 127,92 | 127,92 | - |
09 feb 2024 | 127,32 | 127,32 | 127,32 | 127,32 | 127,32 | - |
08 feb 2024 | 126,82 | 126,82 | 126,82 | 126,82 | 126,82 | - |
07 feb 2024 | 126,43 | 126,43 | 126,43 | 126,43 | 126,43 | - |
06 feb 2024 | 126,27 | 126,27 | 126,27 | 126,27 | 126,27 | - |
05 feb 2024 | 125,43 | 125,43 | 125,43 | 125,43 | 125,43 | - |
02 feb 2024 | 125,39 | 125,39 | 125,39 | 125,39 | 125,39 | - |
01 feb 2024 | 125,66 | 125,66 | 125,66 | 125,66 | 125,66 | - |
31 gen 2024 | 125,95 | 125,95 | 125,95 | 125,95 | 125,95 | - |
30 gen 2024 | 126,10 | 126,10 | 126,10 | 126,10 | 126,10 | - |
29 gen 2024 | 125,87 | 125,87 | 125,87 | 125,87 | 125,87 | - |
26 gen 2024 | 125,63 | 125,63 | 125,63 | 125,63 | 125,63 | - |
25 gen 2024 | 124,36 | 124,36 | 124,36 | 124,36 | 124,36 | - |
24 gen 2024 | 123,92 | 123,92 | 123,92 | 123,92 | 123,92 | - |
*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...