Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 139,22 | 139,22 | 139,22 | 139,22 | 139,22 | - |
25 apr 2024 | 137,94 | 137,94 | 137,94 | 137,94 | 137,94 | - |
24 apr 2024 | 137,68 | 137,68 | 137,68 | 137,68 | 137,68 | - |
23 apr 2024 | 136,38 | 136,38 | 136,38 | 136,38 | 136,38 | - |
22 apr 2024 | 134,62 | 134,62 | 134,62 | 134,62 | 134,62 | - |
19 apr 2024 | 134,62 | 134,62 | 134,62 | 134,62 | 134,62 | - |
18 apr 2024 | 135,10 | 135,10 | 135,10 | 135,10 | 135,10 | - |
17 apr 2024 | 134,50 | 134,50 | 134,50 | 134,50 | 134,50 | - |
16 apr 2024 | 134,14 | 134,14 | 134,14 | 134,14 | 134,14 | - |
15 apr 2024 | 136,94 | 136,94 | 136,94 | 136,94 | 136,94 | - |
12 apr 2024 | 136,94 | 136,94 | 136,94 | 136,94 | 136,94 | - |
11 apr 2024 | 136,54 | 136,54 | 136,54 | 136,54 | 136,54 | - |
10 apr 2024 | 137,34 | 137,34 | 137,34 | 137,34 | 137,34 | - |
09 apr 2024 | 136,96 | 136,96 | 136,96 | 136,96 | 136,96 | - |
08 apr 2024 | 136,96 | 136,96 | 136,96 | 136,96 | 136,96 | - |
05 apr 2024 | 135,54 | 135,54 | 135,54 | 135,54 | 135,54 | - |
04 apr 2024 | 137,82 | 137,82 | 137,82 | 137,82 | 137,82 | - |
03 apr 2024 | 136,56 | 136,56 | 136,56 | 136,56 | 136,56 | - |
02 apr 2024 | 136,56 | 136,56 | 136,56 | 136,56 | 136,56 | - |
28 mar 2024 | 136,56 | 136,56 | 136,56 | 136,56 | 136,56 | - |
27 mar 2024 | 136,56 | 136,56 | 136,56 | 136,56 | 136,56 | - |
26 mar 2024 | 136,34 | 136,34 | 136,34 | 136,34 | 136,34 | - |
25 mar 2024 | 135,48 | 135,48 | 135,48 | 135,48 | 135,48 | - |
22 mar 2024 | 135,18 | 135,18 | 135,18 | 135,18 | 135,18 | - |
21 mar 2024 | 135,06 | 135,06 | 135,06 | 135,06 | 135,06 | - |
20 mar 2024 | 131,90 | 131,90 | 131,90 | 131,90 | 131,90 | - |
19 mar 2024 | 131,56 | 131,56 | 131,56 | 131,56 | 131,56 | - |
18 mar 2024 | 131,02 | 131,02 | 131,02 | 131,02 | 131,02 | - |
15 mar 2024 | 130,94 | 130,94 | 130,94 | 130,94 | 130,94 | - |
14 mar 2024 | 131,28 | 131,28 | 131,28 | 131,28 | 131,28 | - |
13 mar 2024 | 131,28 | 131,28 | 131,28 | 131,28 | 131,28 | - |
12 mar 2024 | 130,76 | 130,76 | 130,76 | 130,76 | 130,76 | - |
11 mar 2024 | 129,22 | 129,22 | 129,22 | 129,22 | 129,22 | 17 |
08 mar 2024 | 129,92 | 129,92 | 129,92 | 129,92 | 129,92 | - |
07 mar 2024 | 130,00 | 130,00 | 130,00 | 130,00 | 130,00 | - |
06 mar 2024 | 129,28 | 129,28 | 129,28 | 129,28 | 129,28 | - |
05 mar 2024 | 128,72 | 128,72 | 128,72 | 128,72 | 128,72 | - |
04 mar 2024 | 128,66 | 128,66 | 128,66 | 128,66 | 128,66 | - |
01 mar 2024 | 128,74 | 128,74 | 128,74 | 128,74 | 128,74 | - |
29 feb 2024 | 127,44 | 127,44 | 127,44 | 127,44 | 127,44 | - |
28 feb 2024 | 127,22 | 127,22 | 127,22 | 127,22 | 127,22 | - |
27 feb 2024 | 128,50 | 128,50 | 128,50 | 128,50 | 128,50 | - |
26 feb 2024 | 128,60 | 128,60 | 128,60 | 128,60 | 128,60 | - |
23 feb 2024 | 128,80 | 128,80 | 128,80 | 128,80 | 128,80 | - |
22 feb 2024 | 128,14 | 128,14 | 128,14 | 128,14 | 128,14 | - |
21 feb 2024 | 127,24 | 127,24 | 127,24 | 127,24 | 127,24 | - |
20 feb 2024 | 128,32 | 128,32 | 128,32 | 128,32 | 128,32 | - |
19 feb 2024 | 128,16 | 128,16 | 128,16 | 128,16 | 128,16 | - |
16 feb 2024 | 127,80 | 127,80 | 127,80 | 127,80 | 127,80 | - |
15 feb 2024 | 125,78 | 125,78 | 125,78 | 125,78 | 125,78 | - |
14 feb 2024 | 125,44 | 125,44 | 125,44 | 125,44 | 125,44 | - |
13 feb 2024 | 125,18 | 125,18 | 125,18 | 125,18 | 125,18 | - |
12 feb 2024 | 124,90 | 124,90 | 124,90 | 124,90 | 124,90 | - |
09 feb 2024 | 124,90 | 124,90 | 124,90 | 124,90 | 124,90 | - |
08 feb 2024 | 125,06 | 125,06 | 125,06 | 125,06 | 125,06 | - |
07 feb 2024 | 125,54 | 125,54 | 125,54 | 125,54 | 125,54 | - |
06 feb 2024 | 125,58 | 125,58 | 125,58 | 125,58 | 125,58 | - |
05 feb 2024 | 124,06 | 124,06 | 124,06 | 124,06 | 124,06 | - |
02 feb 2024 | 124,52 | 124,52 | 124,52 | 124,52 | 124,52 | - |
01 feb 2024 | 124,22 | 124,22 | 124,22 | 124,22 | 124,22 | - |
31 gen 2024 | 124,58 | 124,58 | 124,58 | 124,58 | 124,58 | - |
30 gen 2024 | 125,06 | 125,06 | 125,06 | 125,06 | 125,06 | - |
29 gen 2024 | 124,88 | 124,88 | 124,88 | 124,88 | 124,88 | - |
26 gen 2024 | 125,10 | 125,10 | 125,10 | 125,10 | 125,10 | - |
25 gen 2024 | 123,68 | 123,68 | 123,68 | 123,68 | 123,68 | - |
24 gen 2024 | 123,54 | 123,54 | 123,54 | 123,54 | 123,54 | - |
23 gen 2024 | 123,34 | 123,34 | 123,34 | 123,34 | 123,34 | - |
22 gen 2024 | 123,48 | 123,48 | 123,48 | 123,48 | 123,48 | - |
19 gen 2024 | 122,52 | 122,52 | 122,52 | 122,52 | 122,52 | - |
18 gen 2024 | 122,46 | 122,46 | 122,46 | 122,46 | 122,46 | - |
17 gen 2024 | 122,04 | 122,04 | 122,04 | 122,04 | 122,04 | - |
16 gen 2024 | 122,86 | 122,86 | 122,86 | 122,86 | 122,86 | - |
15 gen 2024 | 123,42 | 123,42 | 123,42 | 123,42 | 123,42 | - |
12 gen 2024 | 123,48 | 123,48 | 123,48 | 123,48 | 123,48 | - |
11 gen 2024 | 123,04 | 123,04 | 123,04 | 123,04 | 123,04 | - |
10 gen 2024 | 123,74 | 123,74 | 123,74 | 123,74 | 123,74 | - |
09 gen 2024 | 124,02 | 124,02 | 124,02 | 124,02 | 124,02 | - |
08 gen 2024 | 123,92 | 123,92 | 123,92 | 123,92 | 123,92 | - |
05 gen 2024 | 123,92 | 123,92 | 123,92 | 123,92 | 123,92 | - |
04 gen 2024 | 124,22 | 124,22 | 124,22 | 124,22 | 124,22 | - |
03 gen 2024 | 123,42 | 123,42 | 123,42 | 123,42 | 123,42 | - |
29 dic 2023 | 123,42 | 123,42 | 123,42 | 123,42 | 123,42 | - |
28 dic 2023 | 123,42 | 123,42 | 123,42 | 123,42 | 123,42 | - |
27 dic 2023 | 124,42 | 124,42 | 124,42 | 124,42 | 124,42 | - |
22 dic 2023 | 124,70 | 124,70 | 124,70 | 124,70 | 124,70 | - |
21 dic 2023 | 124,70 | 124,70 | 124,70 | 124,70 | 124,70 | - |
20 dic 2023 | 125,46 | 125,46 | 125,46 | 125,46 | 125,46 | - |
19 dic 2023 | 124,90 | 124,90 | 124,90 | 124,90 | 124,90 | - |
18 dic 2023 | 124,62 | 124,62 | 124,62 | 124,62 | 124,62 | - |
15 dic 2023 | 124,62 | 124,62 | 124,62 | 124,62 | 124,62 | 10 |
14 dic 2023 | 125,74 | 125,74 | 125,74 | 125,74 | 125,74 | - |
13 dic 2023 | 123,64 | 123,64 | 123,64 | 123,64 | 123,64 | - |
12 dic 2023 | 123,68 | 123,68 | 123,68 | 123,68 | 123,68 | - |
11 dic 2023 | 129,28 | 129,28 | 129,28 | 129,28 | 129,28 | - |
08 dic 2023 | 129,28 | 129,28 | 129,28 | 129,28 | 129,28 | - |
07 dic 2023 | 128,28 | 128,28 | 128,28 | 128,28 | 128,28 | - |
06 dic 2023 | 128,18 | 128,18 | 128,18 | 128,18 | 128,18 | - |
05 dic 2023 | 128,14 | 128,14 | 128,14 | 128,14 | 128,14 | - |
04 dic 2023 | 128,44 | 128,44 | 128,44 | 128,44 | 128,44 | - |
01 dic 2023 | 128,68 | 128,68 | 128,68 | 128,68 | 128,68 | - |
*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...