Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | - | - | - | - | - | - |
25 giu 2024 | - | - | - | - | - | - |
24 giu 2024 | 132,93 | 132,93 | 132,93 | 132,93 | 132,93 | - |
21 giu 2024 | 132,40 | 132,40 | 132,40 | 132,40 | 132,40 | - |
20 giu 2024 | 133,54 | 133,54 | 133,54 | 133,54 | 133,54 | - |
19 giu 2024 | 132,59 | 132,59 | 132,59 | 132,59 | 132,59 | - |
18 giu 2024 | 132,33 | 132,33 | 132,33 | 132,33 | 132,33 | - |
17 giu 2024 | 131,39 | 131,39 | 131,39 | 131,39 | 131,39 | - |
14 giu 2024 | 131,51 | 131,51 | 131,51 | 131,51 | 131,51 | - |
13 giu 2024 | 131,70 | 131,70 | 131,70 | 131,70 | 131,70 | - |
12 giu 2024 | 132,60 | 132,60 | 132,60 | 132,60 | 132,60 | - |
11 giu 2024 | 131,50 | 131,50 | 131,50 | 131,50 | 131,50 | - |
10 giu 2024 | 131,85 | 131,85 | 131,85 | 131,85 | 131,85 | - |
07 giu 2024 | 131,87 | 131,87 | 131,87 | 131,87 | 131,87 | - |
06 giu 2024 | 131,63 | 131,63 | 131,63 | 131,63 | 131,63 | - |
05 giu 2024 | 130,62 | 130,62 | 130,62 | 130,62 | 130,62 | - |
04 giu 2024 | 130,14 | 130,14 | 130,14 | 130,14 | 130,14 | - |
03 giu 2024 | 130,69 | 130,69 | 130,69 | 130,69 | 130,69 | - |
31 mag 2024 | 129,50 | 129,50 | 129,50 | 129,50 | 129,50 | - |
30 mag 2024 | - | - | - | - | - | - |
29 mag 2024 | 130,22 | 130,22 | 130,22 | 130,22 | 130,22 | - |
28 mag 2024 | 131,11 | 131,11 | 131,11 | 131,11 | 131,11 | - |
27 mag 2024 | 131,51 | 131,51 | 131,51 | 131,51 | 131,51 | - |
24 mag 2024 | - | - | - | - | - | - |
23 mag 2024 | 131,58 | 131,58 | 131,58 | 131,58 | 131,58 | - |
22 mag 2024 | 131,56 | 131,56 | 131,56 | 131,56 | 131,56 | - |
21 mag 2024 | 131,38 | 131,38 | 131,38 | 131,38 | 131,38 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 131,44 | 131,44 | 131,44 | 131,44 | 131,44 | - |
16 mag 2024 | 131,78 | 131,78 | 131,78 | 131,78 | 131,78 | - |
15 mag 2024 | 131,20 | 131,20 | 131,20 | 131,20 | 131,20 | - |
14 mag 2024 | 130,58 | 130,58 | 130,58 | 130,58 | 130,58 | - |
13 mag 2024 | 130,61 | 130,61 | 130,61 | 130,61 | 130,61 | - |
10 mag 2024 | 130,97 | 130,97 | 130,97 | 130,97 | 130,97 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 129,78 | 129,78 | 129,78 | 129,78 | 129,78 | - |
07 mag 2024 | 129,04 | 129,04 | 129,04 | 129,04 | 129,04 | - |
06 mag 2024 | 128,26 | 128,26 | 128,26 | 128,26 | 128,26 | - |
03 mag 2024 | 127,82 | 127,82 | 127,82 | 127,82 | 127,82 | - |
02 mag 2024 | 126,81 | 126,81 | 126,81 | 126,81 | 126,81 | - |
30 apr 2024 | 127,50 | 127,50 | 127,50 | 127,50 | 127,50 | - |
29 apr 2024 | 127,51 | 127,51 | 127,51 | 127,51 | 127,51 | - |
26 apr 2024 | 127,47 | 127,47 | 127,47 | 127,47 | 127,47 | - |
25 apr 2024 | 125,09 | 125,09 | 125,09 | 125,09 | 125,09 | - |
24 apr 2024 | 127,23 | 127,23 | 127,23 | 127,23 | 127,23 | - |
23 apr 2024 | 126,59 | 126,59 | 126,59 | 126,59 | 126,59 | - |
22 apr 2024 | 125,67 | 125,67 | 125,67 | 125,67 | 125,67 | - |
19 apr 2024 | 125,24 | 125,24 | 125,24 | 125,24 | 125,24 | - |
18 apr 2024 | 125,92 | 125,92 | 125,92 | 125,92 | 125,92 | - |
17 apr 2024 | 126,42 | 126,42 | 126,42 | 126,42 | 126,42 | - |
16 apr 2024 | 126,17 | 126,17 | 126,17 | 126,17 | 126,17 | - |
15 apr 2024 | 128,90 | 128,90 | 128,90 | 128,90 | 128,90 | - |
12 apr 2024 | 128,39 | 128,39 | 128,39 | 128,39 | 128,39 | - |
11 apr 2024 | 128,14 | 128,14 | 128,14 | 128,14 | 128,14 | - |
10 apr 2024 | 127,86 | 127,86 | 127,86 | 127,86 | 127,86 | - |
09 apr 2024 | 128,19 | 128,19 | 128,19 | 128,19 | 128,19 | - |
08 apr 2024 | 128,58 | 128,58 | 128,58 | 128,58 | 128,58 | - |
05 apr 2024 | 127,98 | 127,98 | 127,98 | 127,98 | 127,98 | - |
04 apr 2024 | 129,02 | 129,02 | 129,02 | 129,02 | 129,02 | - |
03 apr 2024 | 128,67 | 128,67 | 128,67 | 128,67 | 128,67 | - |
02 apr 2024 | 128,64 | 128,64 | 128,64 | 128,64 | 128,64 | - |
28 mar 2024 | 129,94 | 129,94 | 129,94 | 129,94 | 129,94 | - |
27 mar 2024 | 129,34 | 129,34 | 129,34 | 129,34 | 129,34 | - |
26 mar 2024 | 129,26 | 129,26 | 129,26 | 129,26 | 129,26 | - |
25 mar 2024 | 129,07 | 129,07 | 129,07 | 129,07 | 129,07 | - |
22 mar 2024 | 129,26 | 129,26 | 129,26 | 129,26 | 129,26 | - |
21 mar 2024 | 129,43 | 129,43 | 129,43 | 129,43 | 129,43 | - |
20 mar 2024 | 128,28 | 128,28 | 128,28 | 128,28 | 128,28 | - |
19 mar 2024 | 127,57 | 127,57 | 127,57 | 127,57 | 127,57 | - |
18 mar 2024 | 127,64 | 127,64 | 127,64 | 127,64 | 127,64 | - |
15 mar 2024 | 127,63 | 127,63 | 127,63 | 127,63 | 127,63 | - |
14 mar 2024 | 127,92 | 127,92 | 127,92 | 127,92 | 127,92 | - |
13 mar 2024 | 128,09 | 128,09 | 128,09 | 128,09 | 128,09 | - |
12 mar 2024 | 127,78 | 127,78 | 127,78 | 127,78 | 127,78 | - |
11 mar 2024 | 126,25 | 126,25 | 126,25 | 126,25 | 126,25 | - |
08 mar 2024 | 127,58 | 127,58 | 127,58 | 127,58 | 127,58 | - |
07 mar 2024 | 127,19 | 127,19 | 127,19 | 127,19 | 127,19 | - |
06 mar 2024 | 126,17 | 126,17 | 126,17 | 126,17 | 126,17 | - |
05 mar 2024 | 126,19 | 126,19 | 126,19 | 126,19 | 126,19 | - |
04 mar 2024 | 126,56 | 126,56 | 126,56 | 126,56 | 126,56 | - |
01 mar 2024 | 126,06 | 126,06 | 126,06 | 126,06 | 126,06 | - |
29 feb 2024 | 125,86 | 125,86 | 125,86 | 125,86 | 125,86 | - |
28 feb 2024 | 125,08 | 125,08 | 125,08 | 125,08 | 125,08 | - |
27 feb 2024 | 125,39 | 125,39 | 125,39 | 125,39 | 125,39 | - |
26 feb 2024 | 125,33 | 125,33 | 125,33 | 125,33 | 125,33 | - |
23 feb 2024 | 125,63 | 125,63 | 125,63 | 125,63 | 125,63 | - |
22 feb 2024 | 125,16 | 125,16 | 125,16 | 125,16 | 125,16 | - |
21 feb 2024 | 122,80 | 122,80 | 122,80 | 122,80 | 122,80 | - |
20 feb 2024 | 123,05 | 123,05 | 123,05 | 123,05 | 123,05 | - |
19 feb 2024 | 123,91 | 123,91 | 123,91 | 123,91 | 123,91 | - |
16 feb 2024 | 123,95 | 123,95 | 123,95 | 123,95 | 123,95 | - |
15 feb 2024 | 123,64 | 123,64 | 123,64 | 123,64 | 123,64 | - |
14 feb 2024 | 123,09 | 123,09 | 123,09 | 123,09 | 123,09 | - |
13 feb 2024 | 122,37 | 122,37 | 122,37 | 122,37 | 122,37 | - |
12 feb 2024 | 123,48 | 123,48 | 123,48 | 123,48 | 123,48 | - |
09 feb 2024 | 122,92 | 122,92 | 122,92 | 122,92 | 122,92 | - |
08 feb 2024 | 122,99 | 122,99 | 122,99 | 122,99 | 122,99 | - |
07 feb 2024 | 122,42 | 122,42 | 122,42 | 122,42 | 122,42 | - |
06 feb 2024 | 122,36 | 122,36 | 122,36 | 122,36 | 122,36 | - |
05 feb 2024 | 122,20 | 122,20 | 122,20 | 122,20 | 122,20 | - |
*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...