Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | - | - | - | - | - | - |
27 giu 2024 | 146,12 | 146,12 | 146,12 | 146,12 | 146,12 | - |
26 giu 2024 | 146,88 | 146,88 | 146,88 | 146,88 | 146,88 | - |
25 giu 2024 | 147,59 | 147,59 | 147,59 | 147,59 | 147,59 | - |
24 giu 2024 | 148,41 | 148,41 | 148,41 | 148,41 | 148,41 | - |
21 giu 2024 | 146,92 | 146,92 | 146,92 | 146,92 | 146,92 | - |
20 giu 2024 | 148,67 | 148,67 | 148,67 | 148,67 | 148,67 | - |
19 giu 2024 | 146,65 | 146,65 | 146,65 | 146,65 | 146,65 | - |
18 giu 2024 | 147,35 | 147,35 | 147,35 | 147,35 | 147,35 | - |
17 giu 2024 | 145,41 | 145,41 | 145,41 | 145,41 | 145,41 | - |
14 giu 2024 | 144,51 | 144,51 | 144,51 | 144,51 | 144,51 | - |
13 giu 2024 | 148,14 | 148,14 | 148,14 | 148,14 | 148,14 | - |
12 giu 2024 | 151,20 | 151,20 | 151,20 | 151,20 | 151,20 | - |
11 giu 2024 | 149,73 | 149,73 | 149,73 | 149,73 | 149,73 | - |
10 giu 2024 | 152,11 | 152,11 | 152,11 | 152,11 | 152,11 | - |
07 giu 2024 | 153,27 | 153,27 | 153,27 | 153,27 | 153,27 | - |
06 giu 2024 | 153,71 | 153,71 | 153,71 | 153,71 | 153,71 | - |
05 giu 2024 | 152,91 | 152,91 | 152,91 | 152,91 | 152,91 | - |
04 giu 2024 | 150,79 | 150,79 | 150,79 | 150,79 | 150,79 | - |
03 giu 2024 | 152,13 | 152,13 | 152,13 | 152,13 | 152,13 | - |
31 mag 2024 | 151,53 | 151,53 | 151,53 | 151,53 | 151,53 | - |
30 mag 2024 | 151,85 | 151,85 | 151,85 | 151,85 | 151,85 | - |
29 mag 2024 | 151,18 | 151,18 | 151,18 | 151,18 | 151,18 | - |
28 mag 2024 | 153,55 | 153,55 | 153,55 | 153,55 | 153,55 | - |
27 mag 2024 | 153,96 | 153,96 | 153,96 | 153,96 | 153,96 | - |
24 mag 2024 | 152,95 | 152,95 | 152,95 | 152,95 | 152,95 | - |
23 mag 2024 | 153,04 | 153,04 | 153,04 | 153,04 | 153,04 | - |
22 mag 2024 | 152,58 | 152,58 | 152,58 | 152,58 | 152,58 | - |
21 mag 2024 | 152,76 | 152,76 | 152,76 | 152,76 | 152,76 | - |
20 mag 2024 | 153,17 | 153,17 | 153,17 | 153,17 | 153,17 | - |
17 mag 2024 | 152,91 | 152,91 | 152,91 | 152,91 | 152,91 | - |
16 mag 2024 | 152,95 | 152,95 | 152,95 | 152,95 | 152,95 | - |
15 mag 2024 | 152,69 | 152,69 | 152,69 | 152,69 | 152,69 | - |
14 mag 2024 | 151,86 | 151,86 | 151,86 | 151,86 | 151,86 | - |
13 mag 2024 | 150,98 | 150,98 | 150,98 | 150,98 | 150,98 | - |
10 mag 2024 | 151,32 | 151,32 | 151,32 | 151,32 | 151,32 | - |
09 mag 2024 | 149,97 | 149,97 | 149,97 | 149,97 | 149,97 | - |
08 mag 2024 | 149,15 | 149,15 | 149,15 | 149,15 | 149,15 | - |
07 mag 2024 | 149,28 | 149,28 | 149,28 | 149,28 | 149,28 | - |
06 mag 2024 | 147,51 | 147,51 | 147,51 | 147,51 | 147,51 | - |
03 mag 2024 | 146,23 | 146,23 | 146,23 | 146,23 | 146,23 | - |
02 mag 2024 | 145,78 | 145,78 | 145,78 | 145,78 | 145,78 | - |
30 apr 2024 | 146,16 | 146,16 | 146,16 | 146,16 | 146,16 | - |
29 apr 2024 | 147,52 | 147,52 | 147,52 | 147,52 | 147,52 | - |
26 apr 2024 | 147,46 | 147,46 | 147,46 | 147,46 | 147,46 | - |
25 apr 2024 | - | - | - | - | - | - |
24 apr 2024 | 146,21 | 146,21 | 146,21 | 146,21 | 146,21 | - |
23 apr 2024 | 146,42 | 146,42 | 146,42 | 146,42 | 146,42 | - |
22 apr 2024 | 144,68 | 144,68 | 144,68 | 144,68 | 144,68 | - |
19 apr 2024 | 143,79 | 143,79 | 143,79 | 143,79 | 143,79 | - |
18 apr 2024 | 144,28 | 144,28 | 144,28 | 144,28 | 144,28 | - |
17 apr 2024 | 143,70 | 143,70 | 143,70 | 143,70 | 143,70 | - |
16 apr 2024 | 143,78 | 143,78 | 143,78 | 143,78 | 143,78 | - |
15 apr 2024 | 145,39 | 145,39 | 145,39 | 145,39 | 145,39 | - |
12 apr 2024 | 144,76 | 144,76 | 144,76 | 144,76 | 144,76 | - |
11 apr 2024 | 144,76 | 144,76 | 144,76 | 144,76 | 144,76 | - |
10 apr 2024 | 145,74 | 145,74 | 145,74 | 145,74 | 145,74 | - |
09 apr 2024 | 145,49 | 145,49 | 145,49 | 145,49 | 145,49 | - |
08 apr 2024 | 146,90 | 146,90 | 146,90 | 146,90 | 146,90 | - |
05 apr 2024 | 145,76 | 145,76 | 145,76 | 145,76 | 145,76 | - |
04 apr 2024 | 147,47 | 147,47 | 147,47 | 147,47 | 147,47 | - |
03 apr 2024 | 147,42 | 147,42 | 147,42 | 147,42 | 147,42 | - |
02 apr 2024 | 146,68 | 146,68 | 146,68 | 146,68 | 146,68 | - |
28 mar 2024 | 148,08 | 148,08 | 148,08 | 148,08 | 148,08 | - |
27 mar 2024 | 148,27 | 148,27 | 148,27 | 148,27 | 148,27 | - |
26 mar 2024 | 147,75 | 147,75 | 147,75 | 147,75 | 147,75 | - |
25 mar 2024 | 147,20 | 147,20 | 147,20 | 147,20 | 147,20 | - |
22 mar 2024 | 146,57 | 146,57 | 146,57 | 146,57 | 146,57 | - |
21 mar 2024 | 147,05 | 147,05 | 147,05 | 147,05 | 147,05 | - |
20 mar 2024 | 146,65 | 146,65 | 146,65 | 146,65 | 146,65 | - |
19 mar 2024 | 146,75 | 146,75 | 146,75 | 146,75 | 146,75 | - |
18 mar 2024 | 146,18 | 146,18 | 146,18 | 146,18 | 146,18 | - |
15 mar 2024 | 146,22 | 146,22 | 146,22 | 146,22 | 146,22 | - |
14 mar 2024 | 145,95 | 145,95 | 145,95 | 145,95 | 145,95 | - |
13 mar 2024 | 146,26 | 146,26 | 146,26 | 146,26 | 146,26 | - |
12 mar 2024 | 146,00 | 146,00 | 146,00 | 146,00 | 146,00 | - |
11 mar 2024 | 144,67 | 144,67 | 144,67 | 144,67 | 144,67 | - |
08 mar 2024 | 145,05 | 145,05 | 145,05 | 145,05 | 145,05 | - |
07 mar 2024 | 145,86 | 145,86 | 145,86 | 145,86 | 145,86 | - |
06 mar 2024 | 144,37 | 144,37 | 144,37 | 144,37 | 144,37 | - |
05 mar 2024 | 143,96 | 143,96 | 143,96 | 143,96 | 143,96 | - |
04 mar 2024 | 143,71 | 143,71 | 143,71 | 143,71 | 143,71 | - |
01 mar 2024 | 142,92 | 142,92 | 142,92 | 142,92 | 142,92 | - |
29 feb 2024 | 141,90 | 141,90 | 141,90 | 141,90 | 141,90 | - |
28 feb 2024 | 141,13 | 141,13 | 141,13 | 141,13 | 141,13 | - |
27 feb 2024 | 141,19 | 141,19 | 141,19 | 141,19 | 141,19 | - |
26 feb 2024 | 140,43 | 140,43 | 140,43 | 140,43 | 140,43 | - |
23 feb 2024 | 140,74 | 140,74 | 140,74 | 140,74 | 140,74 | - |
22 feb 2024 | 140,07 | 140,07 | 140,07 | 140,07 | 140,07 | - |
21 feb 2024 | 138,66 | 138,66 | 138,66 | 138,66 | 138,66 | - |
20 feb 2024 | 138,15 | 138,15 | 138,15 | 138,15 | 138,15 | - |
19 feb 2024 | 138,46 | 138,46 | 138,46 | 138,46 | 138,46 | - |
16 feb 2024 | 138,70 | 138,70 | 138,70 | 138,70 | 138,70 | - |
15 feb 2024 | 139,02 | 139,02 | 139,02 | 139,02 | 139,02 | - |
14 feb 2024 | 138,14 | 138,14 | 138,14 | 138,14 | 138,14 | - |
13 feb 2024 | 137,05 | 137,05 | 137,05 | 137,05 | 137,05 | - |
12 feb 2024 | 138,26 | 138,26 | 138,26 | 138,26 | 138,26 | - |
09 feb 2024 | 137,12 | 137,12 | 137,12 | 137,12 | 137,12 | - |
08 feb 2024 | 136,83 | 136,83 | 136,83 | 136,83 | 136,83 | - |
07 feb 2024 | 136,26 | 136,26 | 136,26 | 136,26 | 136,26 | - |
*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...