Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | - | - | - | - | - | - |
25 giu 2024 | - | - | - | - | - | - |
24 giu 2024 | 146,82 | 146,82 | 146,82 | 146,82 | 146,82 | - |
21 giu 2024 | - | - | - | - | - | - |
20 giu 2024 | 146,99 | 146,99 | 146,99 | 146,99 | 146,99 | - |
19 giu 2024 | 146,95 | 146,95 | 146,95 | 146,95 | 146,95 | - |
18 giu 2024 | 147,02 | 147,02 | 147,02 | 147,02 | 147,02 | - |
17 giu 2024 | 146,54 | 146,54 | 146,54 | 146,54 | 146,54 | - |
14 giu 2024 | 146,23 | 146,23 | 146,23 | 146,23 | 146,23 | - |
13 giu 2024 | 146,21 | 146,21 | 146,21 | 146,21 | 146,21 | - |
12 giu 2024 | 145,93 | 145,93 | 145,93 | 145,93 | 145,93 | - |
11 giu 2024 | 145,10 | 145,10 | 145,10 | 145,10 | 145,10 | - |
10 giu 2024 | 144,85 | 144,85 | 144,85 | 144,85 | 144,85 | - |
07 giu 2024 | 144,75 | 144,75 | 144,75 | 144,75 | 144,75 | - |
06 giu 2024 | 144,40 | 144,40 | 144,40 | 144,40 | 144,40 | - |
05 giu 2024 | 144,54 | 144,54 | 144,54 | 144,54 | 144,54 | - |
04 giu 2024 | 143,35 | 143,35 | 143,35 | 143,35 | 143,35 | - |
03 giu 2024 | 143,04 | 143,04 | 143,04 | 143,04 | 143,04 | - |
31 mag 2024 | 143,06 | 143,06 | 143,06 | 143,06 | 143,06 | - |
30 mag 2024 | 142,44 | 142,44 | 142,44 | 142,44 | 142,44 | - |
29 mag 2024 | 142,69 | 142,69 | 142,69 | 142,69 | 142,69 | - |
28 mag 2024 | 143,59 | 143,59 | 143,59 | 143,59 | 143,59 | - |
27 mag 2024 | 143,94 | 143,94 | 143,94 | 143,94 | 143,94 | - |
24 mag 2024 | 143,90 | 143,90 | 143,90 | 143,90 | 143,90 | - |
23 mag 2024 | 143,79 | 143,79 | 143,79 | 143,79 | 143,79 | - |
22 mag 2024 | 144,17 | 144,17 | 144,17 | 144,17 | 144,17 | - |
21 mag 2024 | 144,27 | 144,27 | 144,27 | 144,27 | 144,27 | - |
20 mag 2024 | 144,02 | 144,02 | 144,02 | 144,02 | 144,02 | - |
17 mag 2024 | - | - | - | - | - | - |
16 mag 2024 | 144,00 | 144,00 | 144,00 | 144,00 | 144,00 | - |
15 mag 2024 | 144,15 | 144,15 | 144,15 | 144,15 | 144,15 | - |
14 mag 2024 | 143,23 | 143,23 | 143,23 | 143,23 | 143,23 | - |
13 mag 2024 | 143,19 | 143,19 | 143,19 | 143,19 | 143,19 | - |
10 mag 2024 | 143,39 | 143,39 | 143,39 | 143,39 | 143,39 | - |
09 mag 2024 | 143,10 | 143,10 | 143,10 | 143,10 | 143,10 | - |
08 mag 2024 | 142,89 | 142,89 | 142,89 | 142,89 | 142,89 | - |
07 mag 2024 | 142,64 | 142,64 | 142,64 | 142,64 | 142,64 | - |
06 mag 2024 | 141,85 | 141,85 | 141,85 | 141,85 | 141,85 | - |
03 mag 2024 | 141,29 | 141,29 | 141,29 | 141,29 | 141,29 | - |
02 mag 2024 | 140,22 | 140,22 | 140,22 | 140,22 | 140,22 | - |
30 apr 2024 | 140,53 | 140,53 | 140,53 | 140,53 | 140,53 | - |
29 apr 2024 | 141,16 | 141,16 | 141,16 | 141,16 | 141,16 | - |
26 apr 2024 | 141,44 | 141,44 | 141,44 | 141,44 | 141,44 | - |
25 apr 2024 | 140,12 | 140,12 | 140,12 | 140,12 | 140,12 | - |
24 apr 2024 | 140,88 | 140,88 | 140,88 | 140,88 | 140,88 | - |
23 apr 2024 | 141,18 | 141,18 | 141,18 | 141,18 | 141,18 | - |
22 apr 2024 | 140,52 | 140,52 | 140,52 | 140,52 | 140,52 | - |
19 apr 2024 | 139,73 | 139,73 | 139,73 | 139,73 | 139,73 | - |
18 apr 2024 | 140,09 | 140,09 | 140,09 | 140,09 | 140,09 | - |
17 apr 2024 | 140,05 | 140,05 | 140,05 | 140,05 | 140,05 | - |
16 apr 2024 | 140,57 | 140,57 | 140,57 | 140,57 | 140,57 | - |
15 apr 2024 | 141,21 | 141,21 | 141,21 | 141,21 | 141,21 | - |
12 apr 2024 | 141,85 | 141,85 | 141,85 | 141,85 | 141,85 | - |
11 apr 2024 | 142,10 | 142,10 | 142,10 | 142,10 | 142,10 | - |
10 apr 2024 | 141,80 | 141,80 | 141,80 | 141,80 | 141,80 | - |
09 apr 2024 | 141,96 | 141,96 | 141,96 | 141,96 | 141,96 | - |
08 apr 2024 | 141,94 | 141,94 | 141,94 | 141,94 | 141,94 | - |
05 apr 2024 | 142,00 | 142,00 | 142,00 | 142,00 | 142,00 | - |
04 apr 2024 | 141,43 | 141,43 | 141,43 | 141,43 | 141,43 | - |
03 apr 2024 | 142,32 | 142,32 | 142,32 | 142,32 | 142,32 | - |
02 apr 2024 | 142,71 | 142,71 | 142,71 | 142,71 | 142,71 | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 143,35 | 143,35 | 143,35 | 143,35 | 143,35 | - |
26 mar 2024 | 142,81 | 142,81 | 142,81 | 142,81 | 142,81 | - |
25 mar 2024 | 142,75 | 142,75 | 142,75 | 142,75 | 142,75 | - |
22 mar 2024 | 143,32 | 143,32 | 143,32 | 143,32 | 143,32 | - |
21 mar 2024 | 143,28 | 143,28 | 143,28 | 143,28 | 143,28 | - |
20 mar 2024 | 142,53 | 142,53 | 142,53 | 142,53 | 142,53 | - |
19 mar 2024 | 142,21 | 142,21 | 142,21 | 142,21 | 142,21 | - |
18 mar 2024 | 141,72 | 141,72 | 141,72 | 141,72 | 141,72 | - |
15 mar 2024 | 141,22 | 141,22 | 141,22 | 141,22 | 141,22 | - |
14 mar 2024 | 141,92 | 141,92 | 141,92 | 141,92 | 141,92 | - |
13 mar 2024 | 141,66 | 141,66 | 141,66 | 141,66 | 141,66 | - |
12 mar 2024 | 141,91 | 141,91 | 141,91 | 141,91 | 141,91 | - |
11 mar 2024 | 141,14 | 141,14 | 141,14 | 141,14 | 141,14 | - |
08 mar 2024 | 141,45 | 141,45 | 141,45 | 141,45 | 141,45 | - |
07 mar 2024 | 141,77 | 141,77 | 141,77 | 141,77 | 141,77 | - |
06 mar 2024 | 141,01 | 141,01 | 141,01 | 141,01 | 141,01 | - |
05 mar 2024 | 140,79 | 140,79 | 140,79 | 140,79 | 140,79 | - |
04 mar 2024 | 141,30 | 141,30 | 141,30 | 141,30 | 141,30 | - |
01 mar 2024 | 141,16 | 141,16 | 141,16 | 141,16 | 141,16 | - |
29 feb 2024 | 140,55 | 140,55 | 140,55 | 140,55 | 140,55 | - |
28 feb 2024 | 140,30 | 140,30 | 140,30 | 140,30 | 140,30 | - |
27 feb 2024 | 140,38 | 140,38 | 140,38 | 140,38 | 140,38 | - |
26 feb 2024 | 140,66 | 140,66 | 140,66 | 140,66 | 140,66 | - |
23 feb 2024 | 141,19 | 141,19 | 141,19 | 141,19 | 141,19 | - |
22 feb 2024 | 141,11 | 141,11 | 141,11 | 141,11 | 141,11 | - |
21 feb 2024 | 139,22 | 139,22 | 139,22 | 139,22 | 139,22 | - |
20 feb 2024 | 139,24 | 139,24 | 139,24 | 139,24 | 139,24 | - |
19 feb 2024 | 139,60 | 139,60 | 139,60 | 139,60 | 139,60 | - |
16 feb 2024 | 139,55 | 139,55 | 139,55 | 139,55 | 139,55 | - |
15 feb 2024 | 139,58 | 139,58 | 139,58 | 139,58 | 139,58 | - |
14 feb 2024 | 139,46 | 139,46 | 139,46 | 139,46 | 139,46 | - |
13 feb 2024 | 138,70 | 138,70 | 138,70 | 138,70 | 138,70 | - |
12 feb 2024 | 139,66 | 139,66 | 139,66 | 139,66 | 139,66 | - |
09 feb 2024 | 139,44 | 139,44 | 139,44 | 139,44 | 139,44 | - |
08 feb 2024 | 138,98 | 138,98 | 138,98 | 138,98 | 138,98 | - |
07 feb 2024 | 139,13 | 139,13 | 139,13 | 139,13 | 139,13 | - |
06 feb 2024 | 138,95 | 138,95 | 138,95 | 138,95 | 138,95 | - |
05 feb 2024 | 138,78 | 138,78 | 138,78 | 138,78 | 138,78 | - |
*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...