Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 115,59 | 115,59 | 115,59 | 115,59 | 115,59 | - |
13 giu 2024 | 115,45 | 115,45 | 115,45 | 115,45 | 115,45 | - |
12 giu 2024 | 116,40 | 116,40 | 116,40 | 116,40 | 116,40 | - |
11 giu 2024 | 116,25 | 116,25 | 116,25 | 116,25 | 116,25 | - |
10 giu 2024 | 116,66 | 116,66 | 116,66 | 116,66 | 116,66 | - |
07 giu 2024 | 116,16 | 116,16 | 116,16 | 116,16 | 116,16 | - |
06 giu 2024 | 115,86 | 115,86 | 115,86 | 115,86 | 115,86 | - |
05 giu 2024 | 116,48 | 116,48 | 116,48 | 116,48 | 116,48 | - |
04 giu 2024 | 117,64 | 117,64 | 117,64 | 117,64 | 117,64 | - |
03 giu 2024 | 117,13 | 117,13 | 117,13 | 117,13 | 117,13 | - |
31 mag 2024 | 117,03 | 117,03 | 117,03 | 117,03 | 117,03 | - |
30 mag 2024 | 114,75 | 114,75 | 114,75 | 114,75 | 114,75 | - |
29 mag 2024 | 114,37 | 114,37 | 114,37 | 114,37 | 114,37 | - |
28 mag 2024 | 115,93 | 115,93 | 115,93 | 115,93 | 115,93 | - |
24 mag 2024 | 115,34 | 115,34 | 115,34 | 115,34 | 115,34 | - |
23 mag 2024 | 115,20 | 115,20 | 115,20 | 115,20 | 115,20 | - |
22 mag 2024 | 115,16 | 115,16 | 115,16 | 115,16 | 115,16 | - |
21 mag 2024 | 116,18 | 116,18 | 116,18 | 116,18 | 116,18 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 115,34 | 115,34 | 115,34 | 115,34 | 115,34 | - |
16 mag 2024 | 115,86 | 115,86 | 115,86 | 115,86 | 115,86 | - |
15 mag 2024 | 115,38 | 115,38 | 115,38 | 115,38 | 115,38 | - |
14 mag 2024 | 115,28 | 115,28 | 115,28 | 115,28 | 115,28 | - |
13 mag 2024 | 116,78 | 116,78 | 116,78 | 116,78 | 116,78 | - |
10 mag 2024 | 117,51 | 117,51 | 117,51 | 117,51 | 117,51 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 115,98 | 115,98 | 115,98 | 115,98 | 115,98 | - |
07 mag 2024 | 117,31 | 117,31 | 117,31 | 117,31 | 117,31 | - |
06 mag 2024 | 117,25 | 117,25 | 117,25 | 117,25 | 117,25 | - |
03 mag 2024 | 117,99 | 117,99 | 117,99 | 117,99 | 117,99 | - |
02 mag 2024 | 115,95 | 115,95 | 115,95 | 115,95 | 115,95 | - |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 115,79 | 115,79 | 115,79 | 115,79 | 115,79 | - |
29 apr 2024 | 114,94 | 114,94 | 114,94 | 114,94 | 114,94 | - |
26 apr 2024 | 115,46 | 115,46 | 115,46 | 115,46 | 115,46 | - |
25 apr 2024 | 114,30 | 114,30 | 114,30 | 114,30 | 114,30 | - |
24 apr 2024 | 116,10 | 116,10 | 116,10 | 116,10 | 116,10 | - |
23 apr 2024 | 114,83 | 114,83 | 114,83 | 114,83 | 114,83 | - |
22 apr 2024 | 114,16 | 114,16 | 114,16 | 114,16 | 114,16 | - |
19 apr 2024 | 112,80 | 112,80 | 112,80 | 112,80 | 112,80 | - |
18 apr 2024 | 114,71 | 114,71 | 114,71 | 114,71 | 114,71 | - |
17 apr 2024 | 112,46 | 112,46 | 112,46 | 112,46 | 112,46 | - |
16 apr 2024 | 114,18 | 114,18 | 114,18 | 114,18 | 114,18 | - |
15 apr 2024 | 117,89 | 117,89 | 117,89 | 117,89 | 117,89 | - |
12 apr 2024 | 118,28 | 118,28 | 118,28 | 118,28 | 118,28 | - |
11 apr 2024 | 118,05 | 118,05 | 118,05 | 118,05 | 118,05 | - |
10 apr 2024 | 118,65 | 118,65 | 118,65 | 118,65 | 118,65 | - |
09 apr 2024 | 118,52 | 118,52 | 118,52 | 118,52 | 118,52 | - |
08 apr 2024 | 117,37 | 117,37 | 117,37 | 117,37 | 117,37 | - |
05 apr 2024 | 117,75 | 117,75 | 117,75 | 117,75 | 117,75 | - |
04 apr 2024 | 117,54 | 117,54 | 117,54 | 117,54 | 117,54 | - |
03 apr 2024 | 116,83 | 116,83 | 116,83 | 116,83 | 116,83 | - |
02 apr 2024 | 116,89 | 116,89 | 116,89 | 116,89 | 116,89 | - |
01 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | 118,76 | 118,76 | 118,76 | 118,76 | 118,76 | - |
27 mar 2024 | 119,54 | 119,54 | 119,54 | 119,54 | 119,54 | - |
26 mar 2024 | 118,65 | 118,65 | 118,65 | 118,65 | 118,65 | - |
25 mar 2024 | 118,49 | 118,49 | 118,49 | 118,49 | 118,49 | - |
22 mar 2024 | 120,38 | 120,38 | 120,38 | 120,38 | 120,38 | - |
21 mar 2024 | 119,73 | 119,73 | 119,73 | 119,73 | 119,73 | - |
20 mar 2024 | 117,60 | 117,60 | 117,60 | 117,60 | 117,60 | - |
19 mar 2024 | 118,45 | 118,45 | 118,45 | 118,45 | 118,45 | - |
18 mar 2024 | 118,29 | 118,29 | 118,29 | 118,29 | 118,29 | - |
15 mar 2024 | 118,10 | 118,10 | 118,10 | 118,10 | 118,10 | - |
14 mar 2024 | 117,83 | 117,83 | 117,83 | 117,83 | 117,83 | - |
13 mar 2024 | 116,81 | 116,81 | 116,81 | 116,81 | 116,81 | - |
12 mar 2024 | 117,86 | 117,86 | 117,86 | 117,86 | 117,86 | - |
11 mar 2024 | 118,97 | 118,97 | 118,97 | 118,97 | 118,97 | - |
08 mar 2024 | 120,36 | 120,36 | 120,36 | 120,36 | 120,36 | - |
07 mar 2024 | 119,15 | 119,15 | 119,15 | 119,15 | 119,15 | - |
06 mar 2024 | 117,91 | 117,91 | 117,91 | 117,91 | 117,91 | - |
05 mar 2024 | 116,79 | 116,79 | 116,79 | 116,79 | 116,79 | - |
04 mar 2024 | 116,90 | 116,90 | 116,90 | 116,90 | 116,90 | - |
01 mar 2024 | 116,96 | 116,96 | 116,96 | 116,96 | 116,96 | - |
29 feb 2024 | 117,06 | 117,06 | 117,06 | 117,06 | 117,06 | - |
28 feb 2024 | 116,26 | 116,26 | 116,26 | 116,26 | 116,26 | - |
27 feb 2024 | 116,20 | 116,20 | 116,20 | 116,20 | 116,20 | - |
26 feb 2024 | 116,60 | 116,60 | 116,60 | 116,60 | 116,60 | - |
23 feb 2024 | 115,81 | 115,81 | 115,81 | 115,81 | 115,81 | - |
22 feb 2024 | 116,07 | 116,07 | 116,07 | 116,07 | 116,07 | - |
21 feb 2024 | 115,54 | 115,54 | 115,54 | 115,54 | 115,54 | - |
20 feb 2024 | 115,38 | 115,38 | 115,38 | 115,38 | 115,38 | - |
16 feb 2024 | 115,45 | 115,45 | 115,45 | 115,45 | 115,45 | - |
15 feb 2024 | 113,80 | 113,80 | 113,80 | 113,80 | 113,80 | - |
14 feb 2024 | 112,75 | 112,75 | 112,75 | 112,75 | 112,75 | - |
13 feb 2024 | 113,67 | 113,67 | 113,67 | 113,67 | 113,67 | - |
12 feb 2024 | 112,10 | 112,10 | 112,10 | 112,10 | 112,10 | - |
09 feb 2024 | 112,01 | 112,01 | 112,01 | 112,01 | 112,01 | - |
08 feb 2024 | 113,44 | 113,44 | 113,44 | 113,44 | 113,44 | - |
07 feb 2024 | 114,34 | 114,34 | 114,34 | 114,34 | 114,34 | - |
06 feb 2024 | 113,11 | 113,11 | 113,11 | 113,11 | 113,11 | - |
05 feb 2024 | 113,99 | 113,99 | 113,99 | 113,99 | 113,99 | - |
02 feb 2024 | 114,62 | 114,62 | 114,62 | 114,62 | 114,62 | - |
01 feb 2024 | 113,65 | 113,65 | 113,65 | 113,65 | 113,65 | - |
31 gen 2024 | 112,70 | 112,70 | 112,70 | 112,70 | 112,70 | - |
30 gen 2024 | 112,39 | 112,39 | 112,39 | 112,39 | 112,39 | - |
29 gen 2024 | 112,03 | 112,03 | 112,03 | 112,03 | 112,03 | - |
26 gen 2024 | - | - | - | - | - | - |
25 gen 2024 | 112,41 | 112,41 | 112,41 | 112,41 | 112,41 | - |
24 gen 2024 | 111,14 | 111,14 | 111,14 | 111,14 | 111,14 | - |
*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...