Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 143,58 | 143,58 | 143,58 | 143,58 | 143,58 | 50 |
16 mag 2024 | 142,24 | 142,24 | 142,24 | 142,24 | 142,24 | - |
15 mag 2024 | 139,04 | 139,04 | 139,04 | 139,04 | 139,04 | - |
14 mag 2024 | 137,76 | 137,76 | 137,76 | 137,76 | 137,76 | - |
13 mag 2024 | 138,78 | 138,78 | 138,78 | 138,78 | 138,78 | - |
10 mag 2024 | 139,28 | 139,28 | 139,28 | 139,28 | 139,28 | - |
09 mag 2024 | 139,22 | 139,22 | 139,22 | 139,22 | 139,22 | - |
08 mag 2024 | 138,86 | 138,86 | 138,86 | 138,86 | 138,86 | - |
07 mag 2024 | 139,06 | 139,06 | 139,06 | 139,06 | 139,06 | - |
06 mag 2024 | 137,72 | 137,72 | 137,72 | 137,72 | 137,72 | - |
03 mag 2024 | 136,78 | 136,78 | 136,78 | 136,78 | 136,78 | - |
02 mag 2024 | 134,86 | 134,86 | 134,86 | 134,86 | 134,86 | - |
30 apr 2024 | 139,40 | 139,40 | 139,40 | 139,40 | 139,40 | - |
29 apr 2024 | 138,10 | 138,10 | 138,10 | 138,10 | 138,10 | - |
26 apr 2024 | 138,04 | 138,04 | 138,04 | 138,04 | 138,04 | - |
25 apr 2024 | 135,02 | 135,02 | 135,02 | 135,02 | 135,02 | - |
24 apr 2024 | 137,22 | 137,22 | 137,22 | 137,22 | 137,22 | - |
23 apr 2024 | 135,02 | 135,02 | 135,02 | 135,02 | 135,02 | - |
22 apr 2024 | 136,00 | 136,00 | 136,00 | 136,00 | 136,00 | - |
19 apr 2024 | 136,12 | 136,12 | 136,12 | 136,12 | 136,12 | - |
18 apr 2024 | 140,02 | 140,02 | 140,02 | 140,02 | 140,02 | - |
17 apr 2024 | 141,82 | 141,82 | 141,82 | 141,82 | 141,82 | - |
16 apr 2024 | 143,30 | 143,30 | 143,30 | 143,30 | 143,30 | - |
15 apr 2024 | 145,20 | 145,20 | 145,20 | 145,20 | 145,20 | - |
12 apr 2024 | 148,52 | 148,52 | 148,52 | 148,52 | 148,52 | - |
11 apr 2024 | 145,22 | 145,22 | 145,22 | 145,22 | 145,22 | - |
10 apr 2024 | 146,76 | 148,00 | 146,76 | 148,00 | 148,00 | 50 |
09 apr 2024 | 145,36 | 145,36 | 145,36 | 145,36 | 145,36 | - |
08 apr 2024 | 144,14 | 144,14 | 144,14 | 144,14 | 144,14 | - |
05 apr 2024 | 142,24 | 142,24 | 142,24 | 142,24 | 142,24 | - |
04 apr 2024 | 143,46 | 143,46 | 143,46 | 143,46 | 143,46 | - |
03 apr 2024 | 141,46 | 141,46 | 141,46 | 141,46 | 141,46 | - |
02 apr 2024 | 143,36 | 143,36 | 143,36 | 143,36 | 143,36 | - |
28 mar 2024 | 143,14 | 143,14 | 143,14 | 143,14 | 143,14 | - |
27 mar 2024 | 140,16 | 140,16 | 139,98 | 139,98 | 139,98 | - |
26 mar 2024 | 140,40 | 140,40 | 140,40 | 140,40 | 140,40 | - |
25 mar 2024 | 141,58 | 141,58 | 141,58 | 141,58 | 141,58 | - |
22 mar 2024 | 141,50 | 141,50 | 141,50 | 141,50 | 141,50 | - |
21 mar 2024 | 137,70 | 137,70 | 137,70 | 137,70 | 137,70 | - |
20 mar 2024 | 136,90 | 136,90 | 136,90 | 136,90 | 136,90 | - |
19 mar 2024 | 136,80 | 136,80 | 136,80 | 136,80 | 136,80 | - |
18 mar 2024 | 136,92 | 136,92 | 136,92 | 136,92 | 136,92 | - |
15 mar 2024 | 137,78 | 137,78 | 137,78 | 137,78 | 137,78 | - |
14 mar 2024 | 138,14 | 138,14 | 138,14 | 138,14 | 138,14 | - |
13 mar 2024 | 138,24 | 138,24 | 138,24 | 138,24 | 138,24 | - |
12 mar 2024 | 139,00 | 139,00 | 139,00 | 139,00 | 139,00 | - |
11 mar 2024 | 139,98 | 139,98 | 139,98 | 139,98 | 139,98 | - |
08 mar 2024 | 142,78 | 142,78 | 142,78 | 142,78 | 142,78 | - |
07 mar 2024 | 142,92 | 142,92 | 142,92 | 142,92 | 142,92 | - |
06 mar 2024 | 142,76 | 142,76 | 142,76 | 142,76 | 142,76 | - |
05 mar 2024 | 143,98 | 143,98 | 143,98 | 143,98 | 143,98 | - |
04 mar 2024 | 144,00 | 144,00 | 144,00 | 144,00 | 144,00 | - |
01 mar 2024 | 142,26 | 142,26 | 142,26 | 142,26 | 142,26 | - |
29 feb 2024 | 140,90 | 140,90 | 140,90 | 140,90 | 140,90 | - |
28 feb 2024 | 140,08 | 140,08 | 140,08 | 140,08 | 140,08 | - |
27 feb 2024 | 139,28 | 139,28 | 139,28 | 139,28 | 139,28 | - |
26 feb 2024 | 137,36 | 137,36 | 137,36 | 137,36 | 137,36 | - |
23 feb 2024 | 136,76 | 136,76 | 136,76 | 136,76 | 136,76 | - |
22 feb 2024 | 133,56 | 133,56 | 133,56 | 133,56 | 133,56 | - |
21 feb 2024 | 130,90 | 130,90 | 130,90 | 130,90 | 130,90 | - |
20 feb 2024 | 143,18 | 143,18 | 143,18 | 143,18 | 143,18 | - |
19 feb 2024 | 143,22 | 143,22 | 143,22 | 143,22 | 143,22 | - |
16 feb 2024 | 143,44 | 143,44 | 143,44 | 143,44 | 143,44 | - |
15 feb 2024 | 143,80 | 143,80 | 143,80 | 143,80 | 143,80 | - |
14 feb 2024 | 142,20 | 142,20 | 142,20 | 142,20 | 142,20 | - |
13 feb 2024 | 146,60 | 147,46 | 146,60 | 147,46 | 147,46 | 8 |
12 feb 2024 | 148,66 | 148,66 | 148,66 | 148,66 | 148,66 | - |
09 feb 2024 | 148,60 | 150,58 | 148,60 | 150,58 | 150,58 | 50 |
08 feb 2024 | 145,82 | 145,82 | 145,82 | 145,82 | 145,82 | - |
07 feb 2024 | 143,84 | 143,84 | 143,84 | 143,84 | 143,84 | - |
06 feb 2024 | 142,60 | 142,60 | 142,60 | 142,60 | 142,60 | - |
05 feb 2024 | 143,32 | 143,32 | 143,32 | 143,32 | 143,32 | - |
02 feb 2024 | 142,24 | 142,24 | 142,24 | 142,24 | 142,24 | - |
01 feb 2024 | 141,18 | 141,18 | 141,18 | 141,18 | 141,18 | - |
31 gen 2024 | 144,32 | 144,32 | 144,32 | 144,32 | 144,32 | - |
30 gen 2024 | 146,20 | 146,20 | 146,20 | 146,20 | 146,20 | - |
29 gen 2024 | 142,90 | 142,90 | 142,90 | 142,90 | 142,90 | - |
26 gen 2024 | 142,24 | 142,24 | 142,24 | 142,24 | 142,24 | - |
25 gen 2024 | 141,64 | 141,64 | 141,64 | 141,64 | 141,64 | - |
24 gen 2024 | 142,46 | 142,46 | 142,46 | 142,46 | 142,46 | - |
23 gen 2024 | 141,16 | 141,16 | 141,16 | 141,16 | 141,16 | - |
22 gen 2024 | 140,62 | 140,62 | 140,62 | 140,62 | 140,62 | - |
19 gen 2024 | 139,52 | 139,52 | 139,52 | 139,52 | 139,52 | - |
18 gen 2024 | 136,56 | 136,56 | 136,56 | 136,56 | 136,56 | - |
17 gen 2024 | 137,16 | 137,16 | 137,16 | 137,16 | 137,16 | - |
16 gen 2024 | 138,02 | 138,02 | 138,02 | 138,02 | 138,02 | - |
15 gen 2024 | 137,48 | 137,48 | 137,48 | 137,48 | 137,48 | - |
12 gen 2024 | 137,48 | 137,48 | 137,48 | 137,48 | 137,48 | - |
11 gen 2024 | 138,76 | 138,76 | 138,76 | 138,76 | 138,76 | - |
10 gen 2024 | 137,42 | 137,42 | 137,42 | 137,42 | 137,42 | - |
09 gen 2024 | 138,70 | 138,70 | 138,70 | 138,70 | 138,70 | - |
08 gen 2024 | 134,94 | 134,94 | 134,94 | 134,94 | 134,94 | - |
05 gen 2024 | 135,82 | 135,82 | 135,82 | 135,82 | 135,82 | - |
04 gen 2024 | 137,04 | 137,04 | 137,04 | 137,04 | 137,04 | - |
03 gen 2024 | 140,84 | 140,84 | 140,84 | 140,84 | 140,84 | - |
02 gen 2024 | 144,00 | 144,00 | 144,00 | 144,00 | 144,00 | - |
29 dic 2023 | 143,66 | 144,02 | 143,66 | 144,02 | 144,02 | - |
28 dic 2023 | 143,58 | 143,58 | 143,58 | 143,58 | 143,58 | - |
27 dic 2023 | 144,08 | 144,08 | 144,08 | 144,08 | 144,08 | - |
22 dic 2023 | 143,26 | 143,26 | 143,26 | 143,26 | 143,26 | - |
*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...