Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 145,21 | 145,21 | 145,21 | 145,21 | 145,21 | - |
02 mag 2024 | 145,13 | 145,13 | 145,13 | 145,13 | 145,13 | - |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 146,25 | 146,25 | 146,25 | 146,25 | 146,25 | - |
29 apr 2024 | 145,99 | 145,99 | 145,99 | 145,99 | 145,99 | - |
26 apr 2024 | 146,46 | 146,46 | 146,46 | 146,46 | 146,46 | - |
25 apr 2024 | 144,97 | 144,97 | 144,97 | 144,97 | 144,97 | - |
24 apr 2024 | 147,92 | 147,92 | 147,92 | 147,92 | 147,92 | - |
23 apr 2024 | 147,81 | 147,81 | 147,81 | 147,81 | 147,81 | - |
22 apr 2024 | 147,14 | 147,14 | 147,14 | 147,14 | 147,14 | - |
19 apr 2024 | 144,46 | 144,46 | 144,46 | 144,46 | 144,46 | - |
18 apr 2024 | 144,49 | 144,49 | 144,49 | 144,49 | 144,49 | - |
17 apr 2024 | 145,31 | 145,31 | 145,31 | 145,31 | 145,31 | - |
16 apr 2024 | 145,52 | 145,52 | 145,52 | 145,52 | 145,52 | - |
15 apr 2024 | 146,93 | 146,93 | 146,93 | 146,93 | 146,93 | - |
12 apr 2024 | 148,90 | 148,90 | 148,90 | 148,90 | 148,90 | - |
11 apr 2024 | 148,03 | 148,03 | 148,03 | 148,03 | 148,03 | - |
10 apr 2024 | 148,44 | 148,44 | 148,44 | 148,44 | 148,44 | - |
09 apr 2024 | 148,06 | 148,06 | 148,06 | 148,06 | 148,06 | - |
08 apr 2024 | 148,62 | 148,62 | 148,62 | 148,62 | 148,62 | - |
05 apr 2024 | 147,89 | 147,89 | 147,89 | 147,89 | 147,89 | - |
04 apr 2024 | 149,36 | 149,36 | 149,36 | 149,36 | 149,36 | - |
03 apr 2024 | 149,37 | 149,37 | 149,37 | 149,37 | 149,37 | - |
02 apr 2024 | 150,46 | 150,46 | 150,46 | 150,46 | 150,46 | - |
28 mar 2024 | 149,62 | 149,62 | 149,62 | 149,62 | 149,62 | - |
27 mar 2024 | 148,43 | 148,43 | 148,43 | 148,43 | 148,43 | - |
26 mar 2024 | 147,86 | 147,86 | 147,86 | 147,86 | 147,86 | - |
25 mar 2024 | 146,99 | 146,99 | 146,99 | 146,99 | 146,99 | - |
22 mar 2024 | 148,38 | 148,38 | 148,38 | 148,38 | 148,38 | - |
21 mar 2024 | 146,47 | 146,47 | 146,47 | 146,47 | 146,47 | - |
20 mar 2024 | 144,60 | 144,60 | 144,60 | 144,60 | 144,60 | - |
19 mar 2024 | 143,73 | 143,73 | 143,73 | 143,73 | 143,73 | - |
18 mar 2024 | 143,98 | 143,98 | 143,98 | 143,98 | 143,98 | - |
15 mar 2024 | 142,96 | 142,96 | 142,96 | 142,96 | 142,96 | - |
14 mar 2024 | 143,74 | 143,74 | 143,74 | 143,74 | 143,74 | - |
13 mar 2024 | 142,96 | 142,96 | 142,96 | 142,96 | 142,96 | - |
12 mar 2024 | 143,34 | 143,34 | 143,34 | 143,34 | 143,34 | - |
11 mar 2024 | 143,07 | 143,07 | 143,07 | 143,07 | 143,07 | - |
08 mar 2024 | 142,59 | 142,59 | 142,59 | 142,59 | 142,59 | - |
07 mar 2024 | 142,50 | 142,50 | 142,50 | 142,50 | 142,50 | - |
06 mar 2024 | 141,68 | 141,68 | 141,68 | 141,68 | 141,68 | - |
05 mar 2024 | 141,73 | 141,73 | 141,73 | 141,73 | 141,73 | - |
04 mar 2024 | 142,08 | 142,08 | 142,08 | 142,08 | 142,08 | - |
01 mar 2024 | 141,41 | 141,41 | 141,41 | 141,41 | 141,41 | - |
29 feb 2024 | 140,40 | 140,40 | 140,40 | 140,40 | 140,40 | - |
28 feb 2024 | 140,18 | 140,18 | 140,18 | 140,18 | 140,18 | - |
27 feb 2024 | 139,19 | 139,19 | 139,19 | 139,19 | 139,19 | - |
26 feb 2024 | 139,61 | 139,61 | 139,61 | 139,61 | 139,61 | - |
23 feb 2024 | 139,78 | 139,78 | 139,78 | 139,78 | 139,78 | - |
22 feb 2024 | 140,20 | 140,20 | 140,20 | 140,20 | 140,20 | - |
21 feb 2024 | 138,64 | 138,64 | 138,64 | 138,64 | 138,64 | - |
20 feb 2024 | 139,12 | 139,12 | 139,12 | 139,12 | 139,12 | - |
19 feb 2024 | 139,18 | 139,18 | 139,18 | 139,18 | 139,18 | - |
16 feb 2024 | 140,09 | 140,09 | 140,09 | 140,09 | 140,09 | - |
15 feb 2024 | 138,61 | 138,61 | 138,61 | 138,61 | 138,61 | - |
14 feb 2024 | 138,03 | 138,03 | 138,03 | 138,03 | 138,03 | - |
13 feb 2024 | 138,41 | 138,41 | 138,41 | 138,41 | 138,41 | - |
12 feb 2024 | 138,27 | 138,27 | 138,27 | 138,27 | 138,27 | - |
09 feb 2024 | 138,48 | 138,48 | 138,48 | 138,48 | 138,48 | - |
08 feb 2024 | 138,14 | 138,14 | 138,14 | 138,14 | 138,14 | - |
07 feb 2024 | 137,68 | 137,68 | 137,68 | 137,68 | 137,68 | - |
06 feb 2024 | 137,63 | 137,63 | 137,63 | 137,63 | 137,63 | - |
05 feb 2024 | 138,86 | 138,86 | 138,86 | 138,86 | 138,86 | - |
02 feb 2024 | 136,96 | 136,96 | 136,96 | 136,96 | 136,96 | - |
01 feb 2024 | 136,72 | 136,72 | 136,72 | 136,72 | 136,72 | - |
31 gen 2024 | 136,63 | 136,63 | 136,63 | 136,63 | 136,63 | - |
30 gen 2024 | 137,63 | 137,63 | 137,63 | 137,63 | 137,63 | - |
29 gen 2024 | 136,57 | 136,57 | 136,57 | 136,57 | 136,57 | - |
26 gen 2024 | 135,84 | 135,84 | 135,84 | 135,84 | 135,84 | - |
25 gen 2024 | 135,08 | 135,08 | 135,08 | 135,08 | 135,08 | - |
24 gen 2024 | 135,53 | 135,53 | 135,53 | 135,53 | 135,53 | - |
23 gen 2024 | 135,17 | 135,17 | 135,17 | 135,17 | 135,17 | - |
22 gen 2024 | 134,92 | 134,92 | 134,92 | 134,92 | 134,92 | - |
19 gen 2024 | 133,62 | 133,62 | 133,62 | 133,62 | 133,62 | - |
18 gen 2024 | 132,76 | 132,76 | 132,76 | 132,76 | 132,76 | - |
17 gen 2024 | 132,61 | 132,61 | 132,61 | 132,61 | 132,61 | - |
16 gen 2024 | 134,15 | 134,15 | 134,15 | 134,15 | 134,15 | - |
15 gen 2024 | 133,72 | 133,72 | 133,72 | 133,72 | 133,72 | - |
12 gen 2024 | 133,67 | 133,67 | 133,67 | 133,67 | 133,67 | - |
11 gen 2024 | 134,41 | 134,41 | 134,41 | 134,41 | 134,41 | - |
10 gen 2024 | 134,39 | 134,39 | 134,39 | 134,39 | 134,39 | - |
09 gen 2024 | 134,51 | 134,51 | 134,51 | 134,51 | 134,51 | - |
08 gen 2024 | 133,76 | 133,76 | 133,76 | 133,76 | 133,76 | - |
05 gen 2024 | 133,76 | 133,76 | 133,76 | 133,76 | 133,76 | - |
04 gen 2024 | 134,08 | 134,08 | 134,08 | 134,08 | 134,08 | - |
03 gen 2024 | 135,41 | 135,41 | 135,41 | 135,41 | 135,41 | - |
02 gen 2024 | 134,82 | 134,82 | 134,82 | 134,82 | 134,82 | - |
29 dic 2023 | 134,94 | 134,94 | 134,94 | 134,94 | 134,94 | - |
28 dic 2023 | 134,42 | 134,42 | 134,42 | 134,42 | 134,42 | - |
27 dic 2023 | 134,98 | 134,98 | 134,98 | 134,98 | 134,98 | - |
22 dic 2023 | 133,67 | 133,67 | 133,67 | 133,67 | 133,67 | - |
21 dic 2023 | 133,70 | 133,70 | 133,70 | 133,70 | 133,70 | - |
20 dic 2023 | 134,82 | 134,82 | 134,82 | 134,82 | 134,82 | - |
19 dic 2023 | 133,32 | 133,32 | 133,32 | 133,32 | 133,32 | - |
18 dic 2023 | 133,55 | 133,55 | 133,55 | 133,55 | 133,55 | - |
15 dic 2023 | 133,16 | 133,16 | 133,16 | 133,16 | 133,16 | - |
14 dic 2023 | 132,10 | 132,10 | 132,10 | 132,10 | 132,10 | - |
13 dic 2023 | 131,29 | 131,29 | 131,29 | 131,29 | 131,29 | - |
12 dic 2023 | 130,83 | 130,83 | 130,83 | 130,83 | 130,83 | - |
11 dic 2023 | 130,47 | 130,47 | 130,47 | 130,47 | 130,47 | - |
*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...