Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2024 | - | - | - | - | - | - |
05 giu 2024 | - | - | - | - | - | - |
04 giu 2024 | 144,51 | 144,51 | 144,51 | 144,51 | 144,51 | - |
03 giu 2024 | 145,22 | 145,22 | 145,22 | 145,22 | 145,22 | - |
31 mag 2024 | 144,41 | 144,41 | 144,41 | 144,41 | 144,41 | - |
30 mag 2024 | 144,54 | 144,54 | 144,54 | 144,54 | 144,54 | - |
29 mag 2024 | 144,51 | 144,51 | 144,51 | 144,51 | 144,51 | - |
28 mag 2024 | - | - | - | - | - | - |
27 mag 2024 | 146,21 | 146,21 | 146,21 | 146,21 | 146,21 | - |
24 mag 2024 | 145,89 | 145,89 | 145,89 | 145,89 | 145,89 | - |
23 mag 2024 | 145,81 | 145,81 | 145,81 | 145,81 | 145,81 | - |
22 mag 2024 | 144,74 | 144,74 | 144,74 | 144,74 | 144,74 | - |
21 mag 2024 | 144,92 | 144,92 | 144,92 | 144,92 | 144,92 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 144,08 | 144,08 | 144,08 | 144,08 | 144,08 | - |
16 mag 2024 | 144,30 | 144,30 | 144,30 | 144,30 | 144,30 | - |
15 mag 2024 | 144,64 | 144,64 | 144,64 | 144,64 | 144,64 | - |
14 mag 2024 | 143,40 | 143,40 | 143,40 | 143,40 | 143,40 | - |
13 mag 2024 | 143,34 | 143,34 | 143,34 | 143,34 | 143,34 | - |
10 mag 2024 | 143,61 | 143,61 | 143,61 | 143,61 | 143,61 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 142,15 | 142,15 | 142,15 | 142,15 | 142,15 | - |
07 mag 2024 | 141,78 | 141,78 | 141,78 | 141,78 | 141,78 | - |
06 mag 2024 | 139,87 | 139,87 | 139,87 | 139,87 | 139,87 | - |
03 mag 2024 | 138,95 | 138,95 | 138,95 | 138,95 | 138,95 | - |
02 mag 2024 | 137,92 | 137,92 | 137,92 | 137,92 | 137,92 | - |
30 apr 2024 | 139,05 | 139,05 | 139,05 | 139,05 | 139,05 | - |
29 apr 2024 | 140,09 | 140,09 | 140,09 | 140,09 | 140,09 | - |
26 apr 2024 | 140,72 | 140,72 | 140,72 | 140,72 | 140,72 | - |
25 apr 2024 | 138,49 | 138,49 | 138,49 | 138,49 | 138,49 | - |
24 apr 2024 | 139,74 | 139,74 | 139,74 | 139,74 | 139,74 | - |
23 apr 2024 | 139,63 | 139,63 | 139,63 | 139,63 | 139,63 | - |
22 apr 2024 | 137,57 | 137,57 | 137,57 | 137,57 | 137,57 | - |
19 apr 2024 | 137,09 | 137,09 | 137,09 | 137,09 | 137,09 | - |
18 apr 2024 | 138,51 | 138,51 | 138,51 | 138,51 | 138,51 | - |
17 apr 2024 | 138,97 | 138,97 | 138,97 | 138,97 | 138,97 | - |
16 apr 2024 | 139,82 | 139,82 | 139,82 | 139,82 | 139,82 | - |
15 apr 2024 | 141,48 | 141,48 | 141,48 | 141,48 | 141,48 | - |
12 apr 2024 | - | - | - | - | - | - |
11 apr 2024 | 141,47 | 141,47 | 141,47 | 141,47 | 141,47 | - |
10 apr 2024 | 141,64 | 141,64 | 141,64 | 141,64 | 141,64 | - |
09 apr 2024 | 141,42 | 141,42 | 141,42 | 141,42 | 141,42 | - |
08 apr 2024 | 142,72 | 142,72 | 142,72 | 142,72 | 142,72 | - |
05 apr 2024 | 142,10 | 142,10 | 142,10 | 142,10 | 142,10 | - |
04 apr 2024 | 142,63 | 142,63 | 142,63 | 142,63 | 142,63 | - |
03 apr 2024 | 142,98 | 142,98 | 142,98 | 142,98 | 142,98 | - |
02 apr 2024 | 142,30 | 142,30 | 142,30 | 142,30 | 142,30 | - |
28 mar 2024 | 143,55 | 143,55 | 143,55 | 143,55 | 143,55 | - |
27 mar 2024 | 143,50 | 143,50 | 143,50 | 143,50 | 143,50 | - |
26 mar 2024 | 143,76 | 143,76 | 143,76 | 143,76 | 143,76 | - |
25 mar 2024 | 143,57 | 143,57 | 143,57 | 143,57 | 143,57 | - |
22 mar 2024 | 143,56 | 143,56 | 143,56 | 143,56 | 143,56 | - |
21 mar 2024 | 143,63 | 143,63 | 143,63 | 143,63 | 143,63 | - |
20 mar 2024 | 141,73 | 141,73 | 141,73 | 141,73 | 141,73 | - |
19 mar 2024 | 141,72 | 141,72 | 141,72 | 141,72 | 141,72 | - |
18 mar 2024 | 141,70 | 141,70 | 141,70 | 141,70 | 141,70 | - |
15 mar 2024 | 141,50 | 141,50 | 141,50 | 141,50 | 141,50 | - |
14 mar 2024 | 142,57 | 142,57 | 142,57 | 142,57 | 142,57 | - |
13 mar 2024 | 142,63 | 142,63 | 142,63 | 142,63 | 142,63 | - |
12 mar 2024 | 142,67 | 142,67 | 142,67 | 142,67 | 142,67 | - |
11 mar 2024 | 140,88 | 140,88 | 140,88 | 140,88 | 140,88 | - |
08 mar 2024 | 142,46 | 142,46 | 142,46 | 142,46 | 142,46 | - |
07 mar 2024 | 143,76 | 143,76 | 143,76 | 143,76 | 143,76 | - |
06 mar 2024 | 140,87 | 140,87 | 140,87 | 140,87 | 140,87 | - |
05 mar 2024 | 140,02 | 140,02 | 140,02 | 140,02 | 140,02 | - |
04 mar 2024 | 140,93 | 140,93 | 140,93 | 140,93 | 140,93 | - |
01 mar 2024 | 139,99 | 139,99 | 139,99 | 139,99 | 139,99 | - |
29 feb 2024 | 138,87 | 138,87 | 138,87 | 138,87 | 138,87 | - |
28 feb 2024 | 138,81 | 138,81 | 138,81 | 138,81 | 138,81 | - |
27 feb 2024 | 139,24 | 139,24 | 139,24 | 139,24 | 139,24 | - |
26 feb 2024 | 138,90 | 138,90 | 138,90 | 138,90 | 138,90 | - |
23 feb 2024 | 137,90 | 137,90 | 137,90 | 137,90 | 137,90 | - |
22 feb 2024 | 137,62 | 137,62 | 137,62 | 137,62 | 137,62 | - |
21 feb 2024 | 134,83 | 134,83 | 134,83 | 134,83 | 134,83 | - |
20 feb 2024 | 135,18 | 135,18 | 135,18 | 135,18 | 135,18 | - |
19 feb 2024 | 136,25 | 136,25 | 136,25 | 136,25 | 136,25 | - |
16 feb 2024 | 136,39 | 136,39 | 136,39 | 136,39 | 136,39 | - |
15 feb 2024 | 135,46 | 135,46 | 135,46 | 135,46 | 135,46 | - |
14 feb 2024 | 135,03 | 135,03 | 135,03 | 135,03 | 135,03 | - |
13 feb 2024 | 133,82 | 133,82 | 133,82 | 133,82 | 133,82 | - |
12 feb 2024 | 135,67 | 135,67 | 135,67 | 135,67 | 135,67 | - |
09 feb 2024 | 135,56 | 135,56 | 135,56 | 135,56 | 135,56 | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 133,42 | 133,42 | 133,42 | 133,42 | 133,42 | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 132,65 | 132,65 | 132,65 | 132,65 | 132,65 | - |
02 feb 2024 | 131,85 | 131,85 | 131,85 | 131,85 | 131,85 | - |
01 feb 2024 | 131,79 | 131,79 | 131,79 | 131,79 | 131,79 | - |
31 gen 2024 | - | - | - | - | - | - |
30 gen 2024 | 132,30 | 132,30 | 132,30 | 132,30 | 132,30 | - |
29 gen 2024 | 131,75 | 131,75 | 131,75 | 131,75 | 131,75 | - |
26 gen 2024 | 131,32 | 131,32 | 131,32 | 131,32 | 131,32 | - |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 128,14 | 128,14 | 128,14 | 128,14 | 128,14 | - |
22 gen 2024 | 128,84 | 128,84 | 128,84 | 128,84 | 128,84 | - |
19 gen 2024 | 127,57 | 127,57 | 127,57 | 127,57 | 127,57 | - |
18 gen 2024 | 127,53 | 127,53 | 127,53 | 127,53 | 127,53 | - |
17 gen 2024 | 125,67 | 125,67 | 125,67 | 125,67 | 125,67 | - |
16 gen 2024 | 126,45 | 126,45 | 126,45 | 126,45 | 126,45 | - |
*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...