Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 131,74 | 131,74 | 131,74 | 131,74 | 131,74 | - |
02 mag 2024 | 129,69 | 129,69 | 129,69 | 129,69 | 129,69 | - |
30 apr 2024 | 129,72 | 129,72 | 129,72 | 129,72 | 129,72 | - |
29 apr 2024 | 128,46 | 128,46 | 128,46 | 128,46 | 128,46 | - |
26 apr 2024 | 129,03 | 129,03 | 129,03 | 129,03 | 129,03 | - |
25 apr 2024 | 127,89 | 127,89 | 127,89 | 127,89 | 127,89 | - |
24 apr 2024 | 130,03 | 130,03 | 130,03 | 130,03 | 130,03 | - |
23 apr 2024 | 129,24 | 129,24 | 129,24 | 129,24 | 129,24 | - |
22 apr 2024 | 128,33 | 128,33 | 128,33 | 128,33 | 128,33 | - |
19 apr 2024 | 127,20 | 127,20 | 127,20 | 127,20 | 127,20 | - |
18 apr 2024 | 128,73 | 128,73 | 128,73 | 128,73 | 128,73 | - |
17 apr 2024 | 127,04 | 127,04 | 127,04 | 127,04 | 127,04 | - |
16 apr 2024 | 128,88 | 128,88 | 128,88 | 128,88 | 128,88 | - |
15 apr 2024 | 132,60 | 132,60 | 132,60 | 132,60 | 132,60 | - |
12 apr 2024 | 132,38 | 132,38 | 132,38 | 132,38 | 132,38 | - |
11 apr 2024 | 131,72 | 131,72 | 131,72 | 131,72 | 131,72 | - |
10 apr 2024 | 131,05 | 131,05 | 131,05 | 131,05 | 131,05 | - |
09 apr 2024 | 130,82 | 130,82 | 130,82 | 130,82 | 130,82 | - |
08 apr 2024 | 129,83 | 129,83 | 129,83 | 129,83 | 129,83 | - |
05 apr 2024 | 130,35 | 130,35 | 130,35 | 130,35 | 130,35 | - |
04 apr 2024 | 129,94 | 129,94 | 129,94 | 129,94 | 129,94 | - |
03 apr 2024 | 129,97 | 129,97 | 129,97 | 129,97 | 129,97 | - |
02 apr 2024 | 130,62 | 130,62 | 130,62 | 130,62 | 130,62 | - |
28 mar 2024 | 131,59 | 131,59 | 131,59 | 131,59 | 131,59 | - |
27 mar 2024 | 132,28 | 132,28 | 132,28 | 132,28 | 132,28 | - |
26 mar 2024 | 131,07 | 131,07 | 131,07 | 131,07 | 131,07 | - |
25 mar 2024 | 131,32 | 131,32 | 131,32 | 131,32 | 131,32 | - |
22 mar 2024 | 133,20 | 133,20 | 133,20 | 133,20 | 133,20 | - |
21 mar 2024 | 131,22 | 131,22 | 131,22 | 131,22 | 131,22 | - |
20 mar 2024 | 129,68 | 129,68 | 129,68 | 129,68 | 129,68 | - |
19 mar 2024 | 130,66 | 130,66 | 130,66 | 130,66 | 130,66 | - |
18 mar 2024 | 130,21 | 130,21 | 130,21 | 130,21 | 130,21 | - |
15 mar 2024 | 130,11 | 130,11 | 130,11 | 130,11 | 130,11 | - |
14 mar 2024 | 129,12 | 129,12 | 129,12 | 129,12 | 129,12 | - |
13 mar 2024 | 128,12 | 128,12 | 128,12 | 128,12 | 128,12 | - |
12 mar 2024 | 129,16 | 129,16 | 129,16 | 129,16 | 129,16 | - |
11 mar 2024 | 130,31 | 130,31 | 130,31 | 130,31 | 130,31 | - |
08 mar 2024 | 131,77 | 131,77 | 131,77 | 131,77 | 131,77 | - |
07 mar 2024 | 131,01 | 131,01 | 131,01 | 131,01 | 131,01 | - |
06 mar 2024 | 130,14 | 130,14 | 130,14 | 130,14 | 130,14 | - |
05 mar 2024 | 129,04 | 129,04 | 129,04 | 129,04 | 129,04 | - |
04 mar 2024 | 129,16 | 129,16 | 129,16 | 129,16 | 129,16 | - |
01 mar 2024 | 129,68 | 129,68 | 129,68 | 129,68 | 129,68 | - |
29 feb 2024 | 129,53 | 129,53 | 129,53 | 129,53 | 129,53 | - |
28 feb 2024 | 128,77 | 128,77 | 128,77 | 128,77 | 128,77 | - |
27 feb 2024 | 128,38 | 128,38 | 128,38 | 128,38 | 128,38 | - |
26 feb 2024 | 129,11 | 129,11 | 129,11 | 129,11 | 129,11 | - |
23 feb 2024 | 128,22 | 128,22 | 128,22 | 128,22 | 128,22 | - |
22 feb 2024 | 128,36 | 128,36 | 128,36 | 128,36 | 128,36 | - |
21 feb 2024 | 128,09 | 128,09 | 128,09 | 128,09 | 128,09 | - |
20 feb 2024 | 128,39 | 128,39 | 128,39 | 128,39 | 128,39 | - |
19 feb 2024 | 129,07 | 129,07 | 129,07 | 129,07 | 129,07 | - |
16 feb 2024 | 128,56 | 128,56 | 128,56 | 128,56 | 128,56 | - |
15 feb 2024 | 127,12 | 127,12 | 127,12 | 127,12 | 127,12 | - |
14 feb 2024 | 126,14 | 126,14 | 126,14 | 126,14 | 126,14 | - |
13 feb 2024 | 126,49 | 126,49 | 126,49 | 126,49 | 126,49 | - |
12 feb 2024 | 124,51 | 124,51 | 124,51 | 124,51 | 124,51 | - |
09 feb 2024 | 124,61 | 124,61 | 124,61 | 124,61 | 124,61 | - |
08 feb 2024 | 126,08 | 126,08 | 126,08 | 126,08 | 126,08 | - |
07 feb 2024 | 127,35 | 127,35 | 127,35 | 127,35 | 127,35 | - |
06 feb 2024 | 126,07 | 126,07 | 126,07 | 126,07 | 126,07 | - |
05 feb 2024 | 126,77 | 126,77 | 126,77 | 126,77 | 126,77 | - |
02 feb 2024 | 126,32 | 126,32 | 126,32 | 126,32 | 126,32 | - |
01 feb 2024 | 126,19 | 126,19 | 126,19 | 126,19 | 126,19 | - |
31 gen 2024 | 124,90 | 124,90 | 124,90 | 124,90 | 124,90 | - |
30 gen 2024 | 124,56 | 124,56 | 124,56 | 124,56 | 124,56 | - |
29 gen 2024 | 123,80 | 123,80 | 123,80 | 123,80 | 123,80 | - |
26 gen 2024 | - | - | - | - | - | - |
25 gen 2024 | 123,77 | 123,77 | 123,77 | 123,77 | 123,77 | - |
24 gen 2024 | 122,64 | 122,64 | 122,64 | 122,64 | 122,64 | - |
23 gen 2024 | 122,94 | 122,94 | 122,94 | 122,94 | 122,94 | - |
22 gen 2024 | 122,24 | 122,24 | 122,24 | 122,24 | 122,24 | - |
19 gen 2024 | 120,68 | 120,68 | 120,68 | 120,68 | 120,68 | - |
18 gen 2024 | 120,48 | 120,48 | 120,48 | 120,48 | 120,48 | - |
17 gen 2024 | 120,48 | 120,48 | 120,48 | 120,48 | 120,48 | - |
16 gen 2024 | 122,67 | 122,67 | 122,67 | 122,67 | 122,67 | - |
15 gen 2024 | 124,64 | 124,64 | 124,64 | 124,64 | 124,64 | - |
12 gen 2024 | 122,71 | 122,71 | 122,71 | 122,71 | 122,71 | - |
11 gen 2024 | 122,53 | 122,53 | 122,53 | 122,53 | 122,53 | - |
10 gen 2024 | 122,46 | 122,46 | 122,46 | 122,46 | 122,46 | - |
09 gen 2024 | 122,48 | 122,48 | 122,48 | 122,48 | 122,48 | - |
08 gen 2024 | - | - | - | - | - | - |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | - | - | - | - | - | - |
02 gen 2024 | 120,97 | 120,97 | 120,97 | 120,97 | 120,97 | - |
29 dic 2023 | 120,73 | 120,73 | 120,73 | 120,73 | 120,73 | - |
28 dic 2023 | - | - | - | - | - | - |
27 dic 2023 | 119,51 | 119,51 | 119,51 | 119,51 | 119,51 | - |
22 dic 2023 | 119,43 | 119,43 | 119,43 | 119,43 | 119,43 | - |
21 dic 2023 | 118,16 | 118,16 | 118,16 | 118,16 | 118,16 | - |
20 dic 2023 | 118,30 | 118,30 | 118,30 | 118,30 | 118,30 | - |
19 dic 2023 | 117,67 | 117,67 | 117,67 | 117,67 | 117,67 | - |
18 dic 2023 | 118,21 | 118,21 | 118,21 | 118,21 | 118,21 | - |
15 dic 2023 | 118,28 | 118,28 | 118,28 | 118,28 | 118,28 | - |
14 dic 2023 | 119,00 | 119,00 | 119,00 | 119,00 | 119,00 | - |
13 dic 2023 | 118,38 | 118,38 | 118,38 | 118,38 | 118,38 | - |
12 dic 2023 | 118,33 | 118,33 | 118,33 | 118,33 | 118,33 | - |
11 dic 2023 | 118,92 | 118,92 | 118,92 | 118,92 | 118,92 | - |
08 dic 2023 | 117,93 | 117,93 | 117,93 | 117,93 | 117,93 | - |
*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...