Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 115,68 | 115,68 | 115,68 | 115,68 | 115,68 | - |
13 giu 2024 | 114,08 | 114,08 | 114,08 | 114,08 | 114,08 | - |
12 giu 2024 | 114,90 | 114,90 | 114,90 | 114,90 | 114,90 | - |
11 giu 2024 | 114,78 | 114,78 | 114,78 | 114,78 | 114,78 | - |
10 giu 2024 | 115,14 | 115,14 | 115,14 | 115,14 | 115,14 | - |
07 giu 2024 | 112,84 | 112,84 | 112,84 | 112,84 | 112,84 | - |
06 giu 2024 | 108,96 | 108,96 | 108,96 | 108,96 | 108,96 | - |
05 giu 2024 | 106,28 | 106,28 | 106,28 | 106,28 | 106,28 | - |
04 giu 2024 | 104,84 | 104,84 | 104,84 | 104,84 | 104,84 | - |
03 giu 2024 | 104,68 | 104,68 | 104,68 | 104,68 | 104,68 | - |
31 mag 2024 | 101,80 | 101,80 | 101,80 | 101,80 | 101,80 | - |
30 mag 2024 | 101,34 | 101,34 | 101,34 | 101,34 | 101,34 | - |
29 mag 2024 | 100,78 | 100,78 | 100,78 | 100,78 | 100,78 | - |
28 mag 2024 | 101,66 | 101,66 | 101,66 | 101,66 | 101,66 | - |
27 mag 2024 | 101,60 | 101,60 | 101,60 | 101,60 | 101,60 | - |
24 mag 2024 | 102,00 | 102,00 | 102,00 | 102,12 | 102,12 | 5 |
23 mag 2024 | 103,66 | 103,66 | 103,66 | 103,66 | 103,66 | - |
22 mag 2024 | 103,06 | 103,06 | 103,06 | 103,06 | 103,06 | - |
21 mag 2024 | 103,18 | 103,18 | 103,18 | 103,18 | 103,18 | - |
20 mag 2024 | 104,44 | 104,44 | 104,44 | 104,44 | 104,44 | - |
17 mag 2024 | 105,00 | 105,00 | 105,00 | 105,00 | 105,00 | - |
16 mag 2024 | 104,26 | 104,26 | 104,26 | 104,26 | 104,26 | - |
15 mag 2024 | 103,72 | 103,72 | 103,72 | 103,72 | 103,72 | - |
14 mag 2024 | 104,62 | 104,62 | 104,62 | 104,62 | 104,62 | - |
13 mag 2024 | 104,88 | 104,88 | 104,88 | 104,88 | 104,88 | - |
10 mag 2024 | 104,42 | 104,42 | 104,42 | 104,42 | 104,42 | - |
09 mag 2024 | 104,26 | 104,26 | 104,26 | 104,26 | 104,26 | - |
08 mag 2024 | 103,48 | 103,48 | 103,48 | 103,48 | 103,48 | - |
07 mag 2024 | 106,34 | 106,34 | 106,34 | 106,34 | 106,34 | - |
06 mag 2024 | 107,40 | 107,40 | 107,40 | 107,40 | 107,40 | - |
03 mag 2024 | 109,44 | 109,44 | 109,44 | 109,32 | 109,32 | 10 |
02 mag 2024 | 125,54 | 125,54 | 125,54 | 125,54 | 125,54 | - |
30 apr 2024 | 126,36 | 126,36 | 126,36 | 126,36 | 126,36 | - |
29 apr 2024 | 126,84 | 126,84 | 126,84 | 126,84 | 126,84 | - |
26 apr 2024 | 127,92 | 127,92 | 127,92 | 127,92 | 127,92 | - |
25 apr 2024 | 126,68 | 126,68 | 126,68 | 126,68 | 126,68 | - |
24 apr 2024 | 126,76 | 126,76 | 126,76 | 126,76 | 126,76 | - |
23 apr 2024 | 126,06 | 126,06 | 126,06 | 126,06 | 126,06 | - |
22 apr 2024 | 120,90 | 120,90 | 120,90 | 120,90 | 120,90 | - |
19 apr 2024 | 121,08 | 121,08 | 121,08 | 121,08 | 121,08 | - |
18 apr 2024 | 121,52 | 121,52 | 121,52 | 121,52 | 121,52 | - |
17 apr 2024 | 121,04 | 121,04 | 121,04 | 121,04 | 121,04 | - |
16 apr 2024 | 121,00 | 121,00 | 121,00 | 121,00 | 121,00 | - |
15 apr 2024 | 123,40 | 123,40 | 123,40 | 123,40 | 123,40 | - |
12 apr 2024 | 124,26 | 124,26 | 124,26 | 124,26 | 124,26 | - |
11 apr 2024 | 123,74 | 123,74 | 123,74 | 123,74 | 123,74 | - |
10 apr 2024 | 124,58 | 124,58 | 124,58 | 124,58 | 124,58 | - |
09 apr 2024 | 121,98 | 121,98 | 121,98 | 121,98 | 121,98 | - |
08 apr 2024 | 122,80 | 122,80 | 122,80 | 122,80 | 122,80 | - |
05 apr 2024 | 120,62 | 120,62 | 120,62 | 120,62 | 120,62 | - |
04 apr 2024 | 123,08 | 123,08 | 123,08 | 123,08 | 123,08 | - |
03 apr 2024 | 121,74 | 121,74 | 121,74 | 121,74 | 121,74 | - |
02 apr 2024 | 122,94 | 122,94 | 122,94 | 122,94 | 122,94 | - |
28 mar 2024 | 128,14 | 128,14 | 128,14 | 128,14 | 128,14 | - |
27 mar 2024 | 127,70 | 127,70 | 127,70 | 127,70 | 127,70 | - |
26 mar 2024 | 126,80 | 126,80 | 126,80 | 126,80 | 126,80 | - |
25 mar 2024 | 126,76 | 126,76 | 126,76 | 126,76 | 126,76 | - |
22 mar 2024 | 126,76 | 126,76 | 126,76 | 126,76 | 126,76 | - |
21 mar 2024 | 126,40 | 126,40 | 126,40 | 126,40 | 126,40 | - |
20 mar 2024 | 125,44 | 125,44 | 125,44 | 125,44 | 125,44 | - |
19 mar 2024 | 123,94 | 123,94 | 123,94 | 123,94 | 123,94 | - |
18 mar 2024 | 123,22 | 123,22 | 123,22 | 123,22 | 123,22 | - |
15 mar 2024 | 122,14 | 122,14 | 122,14 | 122,14 | 122,14 | - |
14 mar 2024 | 124,58 | 124,58 | 124,58 | 124,58 | 124,58 | - |
13 mar 2024 | 124,20 | 124,20 | 124,20 | 124,20 | 124,20 | - |
12 mar 2024 | 125,68 | 125,68 | 125,68 | 125,68 | 125,68 | - |
11 mar 2024 | 124,90 | 124,90 | 124,90 | 124,90 | 124,90 | - |
08 mar 2024 | 122,64 | 122,64 | 122,64 | 122,64 | 122,64 | - |
07 mar 2024 | 121,52 | 121,52 | 121,52 | 121,52 | 121,52 | - |
06 mar 2024 | 122,68 | 122,68 | 122,68 | 122,68 | 122,68 | - |
05 mar 2024 | 123,70 | 123,70 | 123,70 | 123,70 | 123,70 | - |
04 mar 2024 | 125,92 | 125,92 | 125,92 | 125,92 | 125,92 | - |
01 mar 2024 | 126,60 | 126,60 | 126,60 | 125,98 | 125,98 | 9 |
29 feb 2024 | 126,22 | 126,22 | 126,22 | 126,22 | 126,22 | - |
28 feb 2024 | 126,44 | 126,44 | 126,44 | 126,44 | 126,44 | - |
27 feb 2024 | 125,90 | 125,90 | 125,90 | 125,90 | 125,90 | - |
26 feb 2024 | 125,76 | 125,76 | 125,76 | 125,76 | 125,76 | - |
23 feb 2024 | 125,68 | 125,68 | 125,68 | 125,68 | 125,68 | - |
22 feb 2024 | 126,94 | 126,94 | 126,94 | 126,94 | 126,94 | - |
21 feb 2024 | 125,30 | 125,30 | 125,30 | 125,30 | 125,30 | - |
20 feb 2024 | 125,92 | 125,92 | 125,92 | 125,92 | 125,92 | - |
19 feb 2024 | 125,84 | 125,84 | 125,84 | 125,84 | 125,84 | - |
16 feb 2024 | 127,02 | 127,02 | 127,02 | 127,02 | 127,02 | - |
15 feb 2024 | 128,50 | 128,50 | 128,50 | 128,50 | 128,50 | - |
14 feb 2024 | 125,88 | 125,88 | 125,88 | 125,88 | 125,88 | - |
13 feb 2024 | 126,12 | 126,12 | 126,12 | 126,12 | 126,12 | - |
12 feb 2024 | 125,00 | 126,00 | 122,46 | 126,90 | 126,90 | 63 |
09 feb 2024 | 120,38 | 120,38 | 120,38 | 120,38 | 120,38 | - |
08 feb 2024 | 145,26 | 145,26 | 145,26 | 145,88 | 145,88 | 1 |
07 feb 2024 | 143,80 | 143,80 | 143,80 | 143,80 | 143,80 | - |
06 feb 2024 | 143,02 | 143,02 | 143,02 | 143,02 | 143,02 | - |
05 feb 2024 | 140,20 | 140,20 | 140,20 | 140,20 | 140,20 | - |
02 feb 2024 | 140,76 | 140,76 | 140,76 | 140,76 | 140,76 | - |
01 feb 2024 | 135,36 | 135,36 | 135,36 | 135,36 | 135,36 | - |
31 gen 2024 | 138,60 | 138,60 | 138,60 | 138,60 | 138,60 | - |
30 gen 2024 | 140,00 | 140,00 | 140,00 | 140,00 | 140,00 | - |
29 gen 2024 | 140,08 | 140,08 | 140,08 | 140,08 | 140,08 | - |
26 gen 2024 | 140,72 | 140,72 | 140,72 | 140,72 | 140,72 | - |
25 gen 2024 | 141,06 | 141,06 | 141,06 | 141,06 | 141,06 | - |
24 gen 2024 | - | - | - | - | - | - |
*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...