Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 132,13 | 132,13 | 132,13 | 132,13 | 132,13 | - |
07 mag 2024 | 131,91 | 131,91 | 131,91 | 131,91 | 131,91 | - |
06 mag 2024 | 131,19 | 131,19 | 131,19 | 131,19 | 131,19 | - |
03 mag 2024 | 130,67 | 130,67 | 130,67 | 130,67 | 130,67 | - |
02 mag 2024 | 129,69 | 129,69 | 129,69 | 129,69 | 129,69 | - |
30 apr 2024 | 129,98 | 129,98 | 129,98 | 129,98 | 129,98 | - |
29 apr 2024 | 130,57 | 130,57 | 130,57 | 130,57 | 130,57 | - |
26 apr 2024 | 130,83 | 130,83 | 130,83 | 130,83 | 130,83 | - |
25 apr 2024 | 129,61 | 129,61 | 129,61 | 129,61 | 129,61 | - |
24 apr 2024 | 130,32 | 130,32 | 130,32 | 130,32 | 130,32 | - |
23 apr 2024 | 130,60 | 130,60 | 130,60 | 130,60 | 130,60 | - |
22 apr 2024 | 130,00 | 130,00 | 130,00 | 130,00 | 130,00 | - |
19 apr 2024 | 129,27 | 129,27 | 129,27 | 129,27 | 129,27 | - |
18 apr 2024 | 129,61 | 129,61 | 129,61 | 129,61 | 129,61 | - |
17 apr 2024 | 129,58 | 129,58 | 129,58 | 129,58 | 129,58 | - |
16 apr 2024 | 130,06 | 130,06 | 130,06 | 130,06 | 130,06 | - |
15 apr 2024 | 130,65 | 130,65 | 130,65 | 130,65 | 130,65 | - |
12 apr 2024 | 131,26 | 131,26 | 131,26 | 131,26 | 131,26 | - |
11 apr 2024 | 131,49 | 131,49 | 131,49 | 131,49 | 131,49 | - |
10 apr 2024 | 131,22 | 131,22 | 131,22 | 131,22 | 131,22 | - |
09 apr 2024 | 131,37 | 131,37 | 131,37 | 131,37 | 131,37 | - |
08 apr 2024 | 131,36 | 131,36 | 131,36 | 131,36 | 131,36 | - |
05 apr 2024 | 131,42 | 131,42 | 131,42 | 131,42 | 131,42 | - |
04 apr 2024 | 130,90 | 130,90 | 130,90 | 130,90 | 130,90 | - |
03 apr 2024 | 131,72 | 131,72 | 131,72 | 131,72 | 131,72 | - |
02 apr 2024 | 132,09 | 132,09 | 132,09 | 132,09 | 132,09 | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 132,70 | 132,70 | 132,70 | 132,70 | 132,70 | - |
26 mar 2024 | 132,20 | 132,20 | 132,20 | 132,20 | 132,20 | - |
25 mar 2024 | 132,15 | 132,15 | 132,15 | 132,15 | 132,15 | - |
22 mar 2024 | 132,68 | 132,68 | 132,68 | 132,68 | 132,68 | - |
21 mar 2024 | 132,65 | 132,65 | 132,65 | 132,65 | 132,65 | - |
20 mar 2024 | 131,96 | 131,96 | 131,96 | 131,96 | 131,96 | - |
19 mar 2024 | 131,67 | 131,67 | 131,67 | 131,67 | 131,67 | - |
18 mar 2024 | 131,22 | 131,22 | 131,22 | 131,22 | 131,22 | - |
15 mar 2024 | 130,76 | 130,76 | 130,76 | 130,76 | 130,76 | - |
14 mar 2024 | 131,41 | 131,41 | 131,41 | 131,41 | 131,41 | - |
13 mar 2024 | 131,18 | 131,18 | 131,18 | 131,18 | 131,18 | - |
12 mar 2024 | 131,42 | 131,42 | 131,42 | 131,42 | 131,42 | - |
11 mar 2024 | 130,71 | 130,71 | 130,71 | 130,71 | 130,71 | - |
08 mar 2024 | 131,00 | 131,00 | 131,00 | 131,00 | 131,00 | - |
07 mar 2024 | 131,30 | 131,30 | 131,30 | 131,30 | 131,30 | - |
06 mar 2024 | 130,60 | 130,60 | 130,60 | 130,60 | 130,60 | - |
05 mar 2024 | 130,40 | 130,40 | 130,40 | 130,40 | 130,40 | - |
04 mar 2024 | 130,88 | 130,88 | 130,88 | 130,88 | 130,88 | - |
01 mar 2024 | 130,76 | 130,76 | 130,76 | 130,76 | 130,76 | - |
29 feb 2024 | 130,19 | 130,19 | 130,19 | 130,19 | 130,19 | - |
28 feb 2024 | 129,96 | 129,96 | 129,96 | 129,96 | 129,96 | - |
27 feb 2024 | 130,05 | 130,05 | 130,05 | 130,05 | 130,05 | - |
26 feb 2024 | 130,31 | 130,31 | 130,31 | 130,31 | 130,31 | - |
23 feb 2024 | 130,80 | 130,80 | 130,80 | 130,80 | 130,80 | - |
22 feb 2024 | 130,73 | 130,73 | 130,73 | 130,73 | 130,73 | - |
21 feb 2024 | 128,99 | 128,99 | 128,99 | 128,99 | 128,99 | - |
20 feb 2024 | 129,01 | 129,01 | 129,01 | 129,01 | 129,01 | - |
19 feb 2024 | 129,34 | 129,34 | 129,34 | 129,34 | 129,34 | - |
16 feb 2024 | 129,31 | 129,31 | 129,31 | 129,31 | 129,31 | - |
15 feb 2024 | 129,33 | 129,33 | 129,33 | 129,33 | 129,33 | - |
14 feb 2024 | 129,23 | 129,23 | 129,23 | 129,23 | 129,23 | - |
13 feb 2024 | 128,53 | 128,53 | 128,53 | 128,53 | 128,53 | - |
12 feb 2024 | 129,42 | 129,42 | 129,42 | 129,42 | 129,42 | - |
09 feb 2024 | 129,23 | 129,23 | 129,23 | 129,23 | 129,23 | - |
08 feb 2024 | 128,80 | 128,80 | 128,80 | 128,80 | 128,80 | - |
07 feb 2024 | 128,95 | 128,95 | 128,95 | 128,95 | 128,95 | - |
06 feb 2024 | 128,79 | 128,79 | 128,79 | 128,79 | 128,79 | - |
05 feb 2024 | 128,63 | 128,63 | 128,63 | 128,63 | 128,63 | - |
02 feb 2024 | 128,55 | 128,55 | 128,55 | 128,55 | 128,55 | - |
01 feb 2024 | 127,91 | 127,91 | 127,91 | 127,91 | 127,91 | - |
31 gen 2024 | 127,11 | 127,11 | 127,11 | 127,11 | 127,11 | - |
30 gen 2024 | 127,63 | 127,63 | 127,63 | 127,63 | 127,63 | - |
29 gen 2024 | 127,53 | 127,53 | 127,53 | 127,53 | 127,53 | - |
26 gen 2024 | 126,78 | 126,78 | 126,78 | 126,78 | 126,78 | - |
25 gen 2024 | 126,75 | 126,75 | 126,75 | 126,75 | 126,75 | - |
24 gen 2024 | 125,92 | 125,92 | 125,92 | 125,92 | 125,92 | - |
23 gen 2024 | 125,72 | 125,72 | 125,72 | 125,72 | 125,72 | - |
22 gen 2024 | 125,63 | 125,63 | 125,63 | 125,63 | 125,63 | - |
19 gen 2024 | 125,29 | 125,29 | 125,29 | 125,29 | 125,29 | - |
18 gen 2024 | 124,68 | 124,68 | 124,68 | 124,68 | 124,68 | - |
17 gen 2024 | 123,73 | 123,73 | 123,73 | 123,73 | 123,73 | - |
16 gen 2024 | 124,28 | 124,28 | 124,28 | 124,28 | 124,28 | - |
15 gen 2024 | 123,99 | 123,99 | 123,99 | 123,99 | 123,99 | - |
12 gen 2024 | 124,09 | 124,09 | 124,09 | 124,09 | 124,09 | - |
11 gen 2024 | 123,45 | 123,45 | 123,45 | 123,45 | 123,45 | - |
10 gen 2024 | 123,57 | 123,57 | 123,57 | 123,57 | 123,57 | - |
09 gen 2024 | 123,65 | 123,65 | 123,65 | 123,65 | 123,65 | - |
08 gen 2024 | 123,83 | 123,83 | 123,83 | 123,83 | 123,83 | - |
05 gen 2024 | 123,14 | 123,14 | 123,14 | 123,14 | 123,14 | - |
04 gen 2024 | 123,33 | 123,33 | 123,33 | 123,33 | 123,33 | - |
03 gen 2024 | 123,44 | 123,44 | 123,44 | 123,44 | 123,44 | - |
02 gen 2024 | 124,09 | 124,09 | 124,09 | 124,09 | 124,09 | - |
29 dic 2023 | 124,14 | 124,14 | 124,14 | 124,14 | 124,14 | - |
28 dic 2023 | 124,12 | 124,12 | 124,12 | 124,12 | 124,12 | - |
27 dic 2023 | 123,88 | 123,88 | 123,88 | 123,88 | 123,88 | - |
22 dic 2023 | 123,99 | 123,99 | 123,99 | 123,99 | 123,99 | - |
21 dic 2023 | 123,66 | 123,66 | 123,66 | 123,66 | 123,66 | - |
20 dic 2023 | 123,32 | 123,32 | 123,32 | 123,32 | 123,32 | - |
19 dic 2023 | 123,65 | 123,65 | 123,65 | 123,65 | 123,65 | - |
18 dic 2023 | 123,50 | 123,50 | 123,50 | 123,50 | 123,50 | - |
15 dic 2023 | 123,55 | 123,55 | 123,55 | 123,55 | 123,55 | - |
14 dic 2023 | 122,86 | 122,86 | 122,86 | 122,86 | 122,86 | - |
*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...