Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 giu 2024 | - | - | - | - | - | - |
19 giu 2024 | - | - | - | - | - | - |
18 giu 2024 | 121,74 | 121,74 | 121,74 | 121,74 | 121,74 | - |
17 giu 2024 | 120,70 | 120,70 | 120,70 | 120,70 | 120,70 | - |
14 giu 2024 | 120,34 | 120,34 | 120,34 | 120,34 | 120,34 | - |
13 giu 2024 | 120,09 | 120,09 | 120,09 | 120,09 | 120,09 | - |
12 giu 2024 | 119,35 | 119,35 | 119,35 | 119,35 | 119,35 | - |
11 giu 2024 | 118,72 | 118,72 | 118,72 | 118,72 | 118,72 | - |
10 giu 2024 | 119,24 | 119,24 | 119,24 | 119,24 | 119,24 | - |
07 giu 2024 | 118,20 | 118,20 | 118,20 | 118,20 | 118,20 | - |
06 giu 2024 | 117,85 | 117,85 | 117,85 | 117,85 | 117,85 | - |
05 giu 2024 | 117,91 | 117,91 | 117,91 | 117,91 | 117,91 | - |
04 giu 2024 | 115,80 | 115,80 | 115,80 | 115,80 | 115,80 | - |
03 giu 2024 | 115,82 | 115,82 | 115,82 | 115,82 | 115,82 | - |
31 mag 2024 | 115,54 | 115,54 | 115,54 | 115,54 | 115,54 | - |
30 mag 2024 | 115,28 | 115,28 | 115,28 | 115,28 | 115,28 | - |
29 mag 2024 | 116,46 | 116,46 | 116,46 | 116,46 | 116,46 | - |
28 mag 2024 | 116,86 | 116,86 | 116,86 | 116,86 | 116,86 | - |
27 mag 2024 | 116,72 | 116,72 | 116,72 | 116,72 | 116,72 | - |
24 mag 2024 | 116,65 | 116,65 | 116,65 | 116,65 | 116,65 | - |
23 mag 2024 | 116,36 | 116,36 | 116,36 | 116,36 | 116,36 | - |
22 mag 2024 | 115,86 | 115,86 | 115,86 | 115,86 | 115,86 | - |
21 mag 2024 | 115,70 | 115,70 | 115,70 | 115,70 | 115,70 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 114,82 | 114,82 | 114,82 | 114,82 | 114,82 | - |
16 mag 2024 | 115,04 | 115,04 | 115,04 | 115,04 | 115,04 | - |
15 mag 2024 | 115,65 | 115,65 | 115,65 | 115,65 | 115,65 | - |
14 mag 2024 | 114,11 | 114,11 | 114,11 | 114,11 | 114,11 | - |
13 mag 2024 | 113,67 | 113,67 | 113,67 | 113,67 | 113,67 | - |
10 mag 2024 | - | - | - | - | - | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 114,11 | 114,11 | 114,11 | 114,11 | 114,11 | - |
07 mag 2024 | 113,93 | 113,93 | 113,93 | 113,93 | 113,93 | - |
06 mag 2024 | 113,42 | 113,42 | 113,42 | 113,42 | 113,42 | - |
03 mag 2024 | 111,80 | 111,80 | 111,80 | 111,80 | 111,80 | - |
02 mag 2024 | 111,33 | 111,33 | 111,33 | 111,33 | 111,33 | - |
30 apr 2024 | - | - | - | - | - | - |
29 apr 2024 | 112,76 | 112,76 | 112,76 | 112,76 | 112,76 | - |
26 apr 2024 | 112,82 | 112,82 | 112,82 | 112,82 | 112,82 | - |
25 apr 2024 | 111,08 | 111,08 | 111,08 | 111,08 | 111,08 | - |
24 apr 2024 | 111,81 | 111,81 | 111,81 | 111,81 | 111,81 | - |
23 apr 2024 | 111,74 | 111,74 | 111,74 | 111,74 | 111,74 | - |
22 apr 2024 | 110,07 | 110,07 | 110,07 | 110,07 | 110,07 | - |
19 apr 2024 | 109,21 | 109,21 | 109,21 | 109,21 | 109,21 | - |
18 apr 2024 | 111,12 | 111,12 | 111,12 | 111,12 | 111,12 | - |
17 apr 2024 | 111,46 | 111,46 | 111,46 | 111,46 | 111,46 | - |
16 apr 2024 | 112,29 | 112,29 | 112,29 | 112,29 | 112,29 | - |
15 apr 2024 | 112,83 | 112,83 | 112,83 | 112,83 | 112,83 | - |
12 apr 2024 | 113,69 | 113,69 | 113,69 | 113,69 | 113,69 | - |
11 apr 2024 | 114,14 | 114,14 | 114,14 | 114,14 | 114,14 | - |
10 apr 2024 | 113,22 | 113,22 | 113,22 | 113,22 | 113,22 | - |
09 apr 2024 | 112,89 | 112,89 | 112,89 | 112,89 | 112,89 | - |
08 apr 2024 | 113,38 | 113,38 | 113,38 | 113,38 | 113,38 | - |
05 apr 2024 | 113,62 | 113,62 | 113,62 | 113,62 | 113,62 | - |
04 apr 2024 | 112,58 | 112,58 | 112,58 | 112,58 | 112,58 | - |
03 apr 2024 | 113,81 | 113,81 | 113,81 | 113,81 | 113,81 | - |
02 apr 2024 | 113,92 | 113,92 | 113,92 | 113,92 | 113,92 | - |
28 mar 2024 | 114,96 | 114,96 | 114,96 | 114,96 | 114,96 | - |
27 mar 2024 | 114,76 | 114,76 | 114,76 | 114,76 | 114,76 | - |
26 mar 2024 | 114,34 | 114,34 | 114,34 | 114,34 | 114,34 | - |
25 mar 2024 | 114,47 | 114,47 | 114,47 | 114,47 | 114,47 | - |
22 mar 2024 | 115,17 | 115,17 | 115,17 | 115,17 | 115,17 | - |
21 mar 2024 | 115,00 | 115,00 | 115,00 | 115,00 | 115,00 | - |
20 mar 2024 | 114,37 | 114,37 | 114,37 | 114,37 | 114,37 | - |
19 mar 2024 | 113,99 | 113,99 | 113,99 | 113,99 | 113,99 | - |
18 mar 2024 | 113,32 | 113,32 | 113,32 | 113,32 | 113,32 | - |
15 mar 2024 | 112,87 | 112,87 | 112,87 | 112,87 | 112,87 | - |
14 mar 2024 | 113,93 | 113,93 | 113,93 | 113,93 | 113,93 | - |
13 mar 2024 | 113,57 | 113,57 | 113,57 | 113,57 | 113,57 | - |
12 mar 2024 | 114,08 | 114,08 | 114,08 | 114,08 | 114,08 | - |
11 mar 2024 | 112,36 | 112,36 | 112,36 | 112,36 | 112,36 | - |
08 mar 2024 | 113,28 | 113,28 | 113,28 | 113,28 | 113,28 | - |
07 mar 2024 | 114,17 | 114,17 | 114,17 | 114,17 | 114,17 | - |
06 mar 2024 | 113,04 | 113,04 | 113,04 | 113,04 | 113,04 | - |
05 mar 2024 | 112,42 | 112,42 | 112,42 | 112,42 | 112,42 | - |
04 mar 2024 | 113,67 | 113,67 | 113,67 | 113,67 | 113,67 | - |
01 mar 2024 | 113,10 | 113,10 | 113,10 | 113,10 | 113,10 | - |
29 feb 2024 | 111,92 | 111,92 | 111,92 | 111,92 | 111,92 | - |
28 feb 2024 | 111,22 | 111,22 | 111,22 | 111,22 | 111,22 | - |
27 feb 2024 | 111,30 | 111,30 | 111,30 | 111,30 | 111,30 | - |
26 feb 2024 | 111,22 | 111,22 | 111,22 | 111,22 | 111,22 | - |
23 feb 2024 | 111,45 | 111,45 | 111,45 | 111,45 | 111,45 | - |
22 feb 2024 | 111,17 | 111,17 | 111,17 | 111,17 | 111,17 | - |
21 feb 2024 | 108,17 | 108,17 | 108,17 | 108,17 | 108,17 | - |
20 feb 2024 | 108,91 | 108,91 | 108,91 | 108,91 | 108,91 | - |
19 feb 2024 | 110,28 | 110,28 | 110,28 | 110,28 | 110,28 | - |
16 feb 2024 | 110,35 | 110,35 | 110,35 | 110,35 | 110,35 | - |
15 feb 2024 | 110,26 | 110,26 | 110,26 | 110,26 | 110,26 | - |
14 feb 2024 | 110,06 | 110,06 | 110,06 | 110,06 | 110,06 | - |
13 feb 2024 | 108,72 | 108,72 | 108,72 | 108,72 | 108,72 | - |
12 feb 2024 | 109,33 | 109,33 | 109,33 | 109,33 | 109,33 | - |
09 feb 2024 | 109,50 | 109,50 | 109,50 | 109,50 | 109,50 | - |
08 feb 2024 | 108,61 | 108,61 | 108,61 | 108,61 | 108,61 | - |
07 feb 2024 | 108,23 | 108,23 | 108,23 | 108,23 | 108,23 | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 107,25 | 107,25 | 107,25 | 107,25 | 107,25 | - |
02 feb 2024 | 106,23 | 106,23 | 106,23 | 106,23 | 106,23 | - |
01 feb 2024 | 105,09 | 105,09 | 105,09 | 105,09 | 105,09 | - |
31 gen 2024 | 103,65 | 103,65 | 103,65 | 103,65 | 103,65 | - |
30 gen 2024 | 104,79 | 104,79 | 104,79 | 104,79 | 104,79 | - |
*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...