Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | - | - | - | - | - | - |
14 mag 2024 | - | - | - | - | - | - |
13 mag 2024 | 159,32 | 159,32 | 159,32 | 159,32 | 159,32 | - |
10 mag 2024 | 159,44 | 159,44 | 159,44 | 159,44 | 159,44 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 158,46 | 158,46 | 158,46 | 158,46 | 158,46 | - |
07 mag 2024 | 158,55 | 158,55 | 158,55 | 158,55 | 158,55 | - |
06 mag 2024 | 157,58 | 157,58 | 157,58 | 157,58 | 157,58 | - |
03 mag 2024 | 156,59 | 156,59 | 156,59 | 156,59 | 156,59 | - |
02 mag 2024 | 155,37 | 155,37 | 155,37 | 155,37 | 155,37 | - |
30 apr 2024 | 155,43 | 155,43 | 155,43 | 155,43 | 155,43 | - |
29 apr 2024 | 156,36 | 156,36 | 156,36 | 156,36 | 156,36 | - |
26 apr 2024 | 156,22 | 156,22 | 156,22 | 156,22 | 156,22 | - |
25 apr 2024 | 154,03 | 154,03 | 154,03 | 154,03 | 154,03 | - |
24 apr 2024 | 155,14 | 155,14 | 155,14 | 155,14 | 155,14 | - |
23 apr 2024 | 155,17 | 155,17 | 155,17 | 155,17 | 155,17 | - |
22 apr 2024 | 153,79 | 153,79 | 153,79 | 153,79 | 153,79 | - |
19 apr 2024 | 152,65 | 152,65 | 152,65 | 152,65 | 152,65 | - |
18 apr 2024 | 153,98 | 153,98 | 153,98 | 153,98 | 153,98 | - |
17 apr 2024 | 153,67 | 153,67 | 153,67 | 153,67 | 153,67 | - |
16 apr 2024 | 154,84 | 154,84 | 154,84 | 154,84 | 154,84 | - |
15 apr 2024 | 156,01 | 156,01 | 156,01 | 156,01 | 156,01 | - |
12 apr 2024 | 157,02 | 157,02 | 157,02 | 157,02 | 157,02 | - |
11 apr 2024 | 157,62 | 157,62 | 157,62 | 157,62 | 157,62 | - |
10 apr 2024 | 156,86 | 156,86 | 156,86 | 156,86 | 156,86 | - |
09 apr 2024 | 156,70 | 156,70 | 156,70 | 156,70 | 156,70 | - |
08 apr 2024 | 156,69 | 156,69 | 156,69 | 156,69 | 156,69 | - |
05 apr 2024 | 156,60 | 156,60 | 156,60 | 156,60 | 156,60 | - |
04 apr 2024 | 156,42 | 156,42 | 156,42 | 156,42 | 156,42 | - |
03 apr 2024 | 157,25 | 157,25 | 157,25 | 157,25 | 157,25 | - |
02 apr 2024 | 157,71 | 157,71 | 157,71 | 157,71 | 157,71 | - |
28 mar 2024 | 158,93 | 158,93 | 158,93 | 158,93 | 158,93 | - |
27 mar 2024 | 158,25 | 158,25 | 158,25 | 158,25 | 158,25 | - |
26 mar 2024 | 157,36 | 157,36 | 157,36 | 157,36 | 157,36 | - |
25 mar 2024 | 157,40 | 157,40 | 157,40 | 157,40 | 157,40 | - |
22 mar 2024 | 158,08 | 158,08 | 158,08 | 158,08 | 158,08 | - |
21 mar 2024 | 157,86 | 157,86 | 157,86 | 157,86 | 157,86 | - |
20 mar 2024 | 156,11 | 156,11 | 156,11 | 156,11 | 156,11 | - |
19 mar 2024 | 155,83 | 155,83 | 155,83 | 155,83 | 155,83 | - |
18 mar 2024 | 155,37 | 155,37 | 155,37 | 155,37 | 155,37 | - |
15 mar 2024 | 154,51 | 154,51 | 154,51 | 154,51 | 154,51 | - |
14 mar 2024 | 155,66 | 155,66 | 155,66 | 155,66 | 155,66 | - |
13 mar 2024 | 155,51 | 155,51 | 155,51 | 155,51 | 155,51 | - |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | 154,52 | 154,52 | 154,52 | 154,52 | 154,52 | - |
08 mar 2024 | 154,91 | 154,91 | 154,91 | 154,91 | 154,91 | - |
07 mar 2024 | 155,33 | 155,33 | 155,33 | 155,33 | 155,33 | - |
06 mar 2024 | 154,27 | 154,27 | 154,27 | 154,27 | 154,27 | - |
05 mar 2024 | 153,92 | 153,92 | 153,92 | 153,92 | 153,92 | - |
04 mar 2024 | 155,09 | 155,09 | 155,09 | 155,09 | 155,09 | - |
01 mar 2024 | 155,36 | 155,36 | 155,36 | 155,36 | 155,36 | - |
29 feb 2024 | 154,35 | 154,35 | 154,35 | 154,35 | 154,35 | - |
28 feb 2024 | 153,54 | 153,54 | 153,54 | 153,54 | 153,54 | - |
27 feb 2024 | 154,06 | 154,06 | 154,06 | 154,06 | 154,06 | - |
26 feb 2024 | 153,59 | 153,59 | 153,59 | 153,59 | 153,59 | - |
23 feb 2024 | 154,34 | 154,34 | 154,34 | 154,34 | 154,34 | - |
22 feb 2024 | 154,13 | 154,13 | 154,13 | 154,13 | 154,13 | - |
21 feb 2024 | 151,76 | 151,76 | 151,76 | 151,76 | 151,76 | - |
20 feb 2024 | 151,86 | 151,86 | 151,86 | 151,86 | 151,86 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 152,88 | 152,88 | 152,88 | 152,88 | 152,88 | - |
15 feb 2024 | 152,83 | 152,83 | 152,83 | 152,83 | 152,83 | - |
14 feb 2024 | 152,33 | 152,33 | 152,33 | 152,33 | 152,33 | - |
13 feb 2024 | 151,36 | 151,36 | 151,36 | 151,36 | 151,36 | - |
12 feb 2024 | 152,50 | 152,50 | 152,50 | 152,50 | 152,50 | - |
09 feb 2024 | 151,98 | 151,98 | 151,98 | 151,98 | 151,98 | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 151,24 | 151,24 | 151,24 | 151,24 | 151,24 | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 150,01 | 150,01 | 150,01 | 150,01 | 150,01 | - |
02 feb 2024 | 149,84 | 149,84 | 149,84 | 149,84 | 149,84 | - |
01 feb 2024 | 148,26 | 148,26 | 148,26 | 148,26 | 148,26 | - |
31 gen 2024 | 148,06 | 148,06 | 148,06 | 148,06 | 148,06 | - |
30 gen 2024 | 149,07 | 149,07 | 149,07 | 149,07 | 149,07 | - |
29 gen 2024 | 149,32 | 149,32 | 149,32 | 149,32 | 149,32 | - |
26 gen 2024 | 148,21 | 148,21 | 148,21 | 148,21 | 148,21 | - |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | 146,94 | 146,94 | 146,94 | 146,94 | 146,94 | - |
23 gen 2024 | 146,32 | 146,32 | 146,32 | 146,32 | 146,32 | - |
22 gen 2024 | 145,83 | 145,83 | 145,83 | 145,83 | 145,83 | - |
19 gen 2024 | 145,06 | 145,06 | 145,06 | 145,06 | 145,06 | - |
18 gen 2024 | 144,31 | 144,31 | 144,31 | 144,31 | 144,31 | - |
17 gen 2024 | 143,04 | 143,04 | 143,04 | 143,04 | 143,04 | - |
16 gen 2024 | 144,47 | 144,47 | 144,47 | 144,47 | 144,47 | - |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 144,75 | 144,75 | 144,75 | 144,75 | 144,75 | - |
11 gen 2024 | 143,93 | 143,93 | 143,93 | 143,93 | 143,93 | - |
10 gen 2024 | 144,16 | 144,16 | 144,16 | 144,16 | 144,16 | - |
09 gen 2024 | 144,17 | 144,17 | 144,17 | 144,17 | 144,17 | - |
08 gen 2024 | 144,21 | 144,21 | 144,21 | 144,21 | 144,21 | - |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | - | - | - | - | - | - |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 144,45 | 144,45 | 144,45 | 144,45 | 144,45 | - |
28 dic 2023 | 144,37 | 144,37 | 144,37 | 144,37 | 144,37 | - |
27 dic 2023 | 143,85 | 143,85 | 143,85 | 143,85 | 143,85 | - |
22 dic 2023 | 143,73 | 143,73 | 143,73 | 143,73 | 143,73 | - |
21 dic 2023 | 143,68 | 143,68 | 143,68 | 143,68 | 143,68 | - |
20 dic 2023 | 143,66 | 143,66 | 143,66 | 143,66 | 143,66 | - |
*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...