Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | - | - | - | - | - | - |
20 giu 2024 | 119,64 | 119,64 | 119,64 | 119,64 | 119,64 | - |
19 giu 2024 | - | - | - | - | - | - |
18 giu 2024 | 119,11 | 119,11 | 119,11 | 119,11 | 119,11 | - |
17 giu 2024 | 118,79 | 118,79 | 118,79 | 118,79 | 118,79 | - |
14 giu 2024 | 119,73 | 119,73 | 119,73 | 119,73 | 119,73 | - |
13 giu 2024 | 119,29 | 119,29 | 119,29 | 119,29 | 119,29 | - |
12 giu 2024 | 119,74 | 119,74 | 119,74 | 119,74 | 119,74 | - |
11 giu 2024 | 120,11 | 120,11 | 120,11 | 120,11 | 120,11 | - |
10 giu 2024 | 120,53 | 120,53 | 120,53 | 120,53 | 120,53 | - |
07 giu 2024 | 120,11 | 120,11 | 120,11 | 120,11 | 120,11 | - |
06 giu 2024 | 118,96 | 118,96 | 118,96 | 118,96 | 118,96 | - |
05 giu 2024 | 118,79 | 118,79 | 118,79 | 118,79 | 118,79 | - |
04 giu 2024 | 117,87 | 117,87 | 117,87 | 117,87 | 117,87 | - |
03 giu 2024 | 117,37 | 117,37 | 117,37 | 117,37 | 117,37 | - |
31 mag 2024 | 117,44 | 117,44 | 117,44 | 117,44 | 117,44 | - |
30 mag 2024 | 117,18 | 117,18 | 117,18 | 117,18 | 117,18 | - |
29 mag 2024 | 117,44 | 117,44 | 117,44 | 117,44 | 117,44 | - |
28 mag 2024 | 117,59 | 117,59 | 117,59 | 117,59 | 117,59 | - |
27 mag 2024 | - | - | - | - | - | - |
24 mag 2024 | 118,68 | 118,68 | 118,68 | 118,68 | 118,68 | - |
23 mag 2024 | 118,20 | 118,20 | 118,20 | 118,20 | 118,20 | - |
22 mag 2024 | 119,64 | 119,64 | 119,64 | 119,64 | 119,64 | - |
21 mag 2024 | 118,94 | 118,94 | 118,94 | 118,94 | 118,94 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 119,42 | 119,42 | 119,42 | 119,42 | 119,42 | - |
16 mag 2024 | 119,73 | 119,73 | 119,73 | 119,73 | 119,73 | - |
15 mag 2024 | 119,72 | 119,72 | 119,72 | 119,72 | 119,72 | - |
14 mag 2024 | 117,70 | 117,70 | 117,70 | 117,70 | 117,70 | - |
13 mag 2024 | 116,71 | 116,71 | 116,71 | 116,71 | 116,71 | - |
10 mag 2024 | 117,64 | 117,64 | 117,64 | 117,64 | 117,64 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | 117,95 | 117,95 | 117,95 | 117,95 | 117,95 | - |
06 mag 2024 | 117,00 | 117,00 | 117,00 | 117,00 | 117,00 | - |
03 mag 2024 | 117,06 | 117,06 | 117,06 | 117,06 | 117,06 | - |
02 mag 2024 | 116,94 | 116,94 | 116,94 | 116,94 | 116,94 | - |
30 apr 2024 | 116,24 | 116,24 | 116,24 | 116,24 | 116,24 | - |
29 apr 2024 | 117,35 | 117,35 | 117,35 | 117,35 | 117,35 | - |
26 apr 2024 | 117,27 | 117,27 | 117,27 | 117,27 | 117,27 | - |
25 apr 2024 | 117,08 | 117,08 | 117,08 | 117,08 | 117,08 | - |
24 apr 2024 | 118,48 | 118,48 | 118,48 | 118,48 | 118,48 | - |
23 apr 2024 | 117,69 | 117,69 | 117,69 | 117,69 | 117,69 | - |
22 apr 2024 | 116,56 | 116,56 | 116,56 | 116,56 | 116,56 | - |
19 apr 2024 | 115,54 | 115,54 | 115,54 | 115,54 | 115,54 | - |
18 apr 2024 | - | - | - | - | - | - |
17 apr 2024 | 116,75 | 116,75 | 116,75 | 116,75 | 116,75 | - |
16 apr 2024 | 118,09 | 118,09 | 118,09 | 118,09 | 118,09 | - |
15 apr 2024 | 118,34 | 118,34 | 118,34 | 118,34 | 118,34 | - |
12 apr 2024 | 119,17 | 119,17 | 119,17 | 119,17 | 119,17 | - |
11 apr 2024 | 120,15 | 120,15 | 120,15 | 120,15 | 120,15 | - |
10 apr 2024 | 119,75 | 119,75 | 119,75 | 119,75 | 119,75 | - |
09 apr 2024 | - | - | - | - | - | - |
08 apr 2024 | 119,22 | 119,22 | 119,22 | 119,22 | 119,22 | - |
05 apr 2024 | 119,69 | 119,69 | 119,69 | 119,69 | 119,69 | - |
04 apr 2024 | 118,31 | 118,31 | 118,31 | 118,31 | 118,31 | - |
03 apr 2024 | 119,83 | 119,83 | 119,83 | 119,83 | 119,83 | - |
02 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | 122,72 | 122,72 | 122,72 | 122,72 | 122,72 | - |
27 mar 2024 | 122,59 | 122,59 | 122,59 | 122,59 | 122,59 | - |
26 mar 2024 | 120,75 | 120,75 | 120,75 | 120,75 | 120,75 | - |
25 mar 2024 | 119,93 | 119,93 | 119,93 | 119,93 | 119,93 | - |
22 mar 2024 | 120,63 | 120,63 | 120,63 | 120,63 | 120,63 | - |
21 mar 2024 | 120,74 | 120,74 | 120,74 | 120,74 | 120,74 | - |
20 mar 2024 | - | - | - | - | - | - |
19 mar 2024 | 120,90 | 120,90 | 120,90 | 120,90 | 120,90 | - |
18 mar 2024 | 120,21 | 120,21 | 120,21 | 120,21 | 120,21 | - |
15 mar 2024 | 120,05 | 120,05 | 120,05 | 120,05 | 120,05 | - |
14 mar 2024 | 120,74 | 120,74 | 120,74 | 120,74 | 120,74 | - |
13 mar 2024 | 120,76 | 120,76 | 120,76 | 120,76 | 120,76 | - |
12 mar 2024 | 121,91 | 121,91 | 121,91 | 121,91 | 121,91 | - |
11 mar 2024 | 121,19 | 121,19 | 121,19 | 121,19 | 121,19 | - |
08 mar 2024 | 122,06 | 122,06 | 122,06 | 122,06 | 122,06 | - |
07 mar 2024 | - | - | - | - | - | - |
06 mar 2024 | 121,03 | 121,03 | 121,03 | 121,03 | 121,03 | - |
05 mar 2024 | 119,96 | 119,96 | 119,96 | 119,96 | 119,96 | - |
04 mar 2024 | 121,25 | 121,25 | 121,25 | 121,25 | 121,25 | - |
01 mar 2024 | 120,77 | 120,77 | 120,77 | 120,77 | 120,77 | - |
29 feb 2024 | 119,65 | 119,65 | 119,65 | 119,65 | 119,65 | - |
28 feb 2024 | 120,13 | 120,13 | 120,13 | 120,13 | 120,13 | - |
27 feb 2024 | 120,34 | 120,34 | 120,34 | 120,34 | 120,34 | - |
26 feb 2024 | 120,19 | 120,19 | 120,19 | 120,19 | 120,19 | - |
23 feb 2024 | 121,15 | 121,15 | 121,15 | 121,15 | 121,15 | - |
22 feb 2024 | 121,04 | 121,04 | 121,04 | 121,04 | 121,04 | - |
21 feb 2024 | 119,41 | 119,41 | 119,41 | 119,41 | 119,41 | - |
20 feb 2024 | 119,22 | 119,22 | 119,22 | 119,22 | 119,22 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 119,26 | 119,26 | 119,26 | 119,26 | 119,26 | - |
15 feb 2024 | 119,18 | 119,18 | 119,18 | 119,18 | 119,18 | - |
14 feb 2024 | 118,89 | 118,89 | 118,89 | 118,89 | 118,89 | - |
13 feb 2024 | 117,93 | 117,93 | 117,93 | 117,93 | 117,93 | - |
12 feb 2024 | 118,83 | 118,83 | 118,83 | 118,83 | 118,83 | - |
09 feb 2024 | 118,72 | 118,72 | 118,72 | 118,72 | 118,72 | - |
08 feb 2024 | 118,70 | 118,70 | 118,70 | 118,70 | 118,70 | - |
07 feb 2024 | 119,07 | 119,07 | 119,07 | 119,07 | 119,07 | - |
06 feb 2024 | 119,05 | 119,05 | 119,05 | 119,05 | 119,05 | - |
05 feb 2024 | 117,75 | 117,75 | 117,75 | 117,75 | 117,75 | - |
02 feb 2024 | 116,76 | 116,76 | 116,76 | 116,76 | 116,76 | - |
01 feb 2024 | 117,07 | 117,07 | 117,07 | 117,07 | 117,07 | - |
31 gen 2024 | 115,54 | 115,54 | 115,54 | 115,54 | 115,54 | - |
*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...