Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 159,02 | 159,02 | 159,02 | 159,02 | 159,02 | 2 |
31 mag 2024 | 158,32 | 158,32 | 156,78 | 156,78 | 156,78 | 2 |
30 mag 2024 | 162,02 | 162,02 | 162,02 | 162,02 | 162,02 | - |
29 mag 2024 | 161,90 | 161,90 | 161,90 | 161,90 | 161,90 | - |
28 mag 2024 | 161,08 | 161,08 | 161,08 | 161,08 | 161,08 | - |
27 mag 2024 | 161,52 | 161,52 | 160,84 | 160,84 | 160,84 | 4 |
24 mag 2024 | 160,50 | 161,06 | 160,50 | 161,06 | 161,06 | 231 |
23 mag 2024 | 163,28 | 163,28 | 163,28 | 163,28 | 163,28 | - |
22 mag 2024 | 164,26 | 164,26 | 164,26 | 164,26 | 164,26 | 50 |
21 mag 2024 | 162,84 | 162,84 | 162,84 | 162,84 | 162,84 | - |
20 mag 2024 | 162,38 | 162,38 | 162,38 | 162,38 | 162,38 | 30 |
17 mag 2024 | 160,02 | 160,02 | 160,02 | 160,02 | 160,02 | - |
16 mag 2024 | 158,48 | 159,08 | 158,48 | 158,96 | 158,96 | 32 |
15 mag 2024 | 156,88 | 156,88 | 156,88 | 156,88 | 156,88 | - |
14 mag 2024 | 156,24 | 156,24 | 156,24 | 156,24 | 156,24 | - |
13 mag 2024 | 155,00 | 155,00 | 155,00 | 155,00 | 155,00 | - |
10 mag 2024 | 157,02 | 157,02 | 155,88 | 155,88 | 155,88 | 10 |
09 mag 2024 | 157,06 | 157,06 | 157,06 | 157,06 | 157,06 | - |
08 mag 2024 | 158,80 | 158,80 | 158,80 | 158,80 | 158,80 | - |
07 mag 2024 | 156,06 | 158,82 | 156,06 | 158,82 | 158,82 | 2 |
06 mag 2024 | 155,38 | 155,38 | 155,38 | 155,38 | 155,38 | - |
03 mag 2024 | 155,52 | 155,52 | 155,52 | 155,52 | 155,52 | - |
02 mag 2024 | 153,56 | 154,22 | 153,56 | 154,22 | 154,22 | 10 |
30 apr 2024 | 155,34 | 155,88 | 155,34 | 155,88 | 155,88 | 3 |
29 apr 2024 | 160,74 | 160,74 | 158,86 | 158,86 | 158,86 | 53 |
26 apr 2024 | 161,50 | 162,60 | 160,50 | 160,50 | 160,50 | 224 |
25 apr 2024 | 142,50 | 145,54 | 142,50 | 145,54 | 145,54 | 175 |
24 apr 2024 | 148,68 | 148,68 | 148,68 | 148,68 | 148,68 | 2 |
23 apr 2024 | 146,48 | 147,20 | 146,48 | 147,20 | 147,20 | 7 |
22 apr 2024 | 144,88 | 146,72 | 144,88 | 146,72 | 146,72 | 29 |
19 apr 2024 | 145,22 | 145,22 | 143,30 | 143,30 | 143,30 | 256 |
18 apr 2024 | 146,00 | 146,00 | 146,00 | 146,00 | 146,00 | - |
17 apr 2024 | 144,82 | 147,18 | 144,82 | 145,62 | 145,62 | 37 |
16 apr 2024 | 145,00 | 145,00 | 145,00 | 145,00 | 145,00 | - |
15 apr 2024 | 147,00 | 148,00 | 147,00 | 148,00 | 148,00 | 5 |
12 apr 2024 | 148,72 | 148,72 | 148,72 | 148,72 | 148,72 | - |
11 apr 2024 | 144,72 | 147,48 | 144,72 | 147,48 | 147,48 | 38 |
10 apr 2024 | 144,24 | 144,24 | 144,24 | 144,24 | 144,24 | - |
09 apr 2024 | 142,22 | 145,12 | 142,22 | 143,60 | 143,60 | 107 |
08 apr 2024 | 140,68 | 140,68 | 140,68 | 140,68 | 140,68 | 10 |
05 apr 2024 | 137,36 | 137,36 | 137,36 | 137,36 | 137,36 | - |
04 apr 2024 | 142,70 | 142,70 | 142,70 | 142,70 | 142,70 | - |
03 apr 2024 | 142,96 | 143,64 | 142,50 | 142,50 | 142,50 | 222 |
02 apr 2024 | 143,88 | 143,88 | 141,86 | 141,86 | 141,86 | 20 |
28 mar 2024 | 138,92 | 138,92 | 138,92 | 138,92 | 138,92 | - |
27 mar 2024 | 139,22 | 139,68 | 139,22 | 139,68 | 139,68 | 2 |
26 mar 2024 | 138,28 | 139,60 | 138,28 | 139,60 | 139,60 | 100 |
25 mar 2024 | 138,92 | 138,92 | 137,82 | 137,82 | 137,82 | 231 |
22 mar 2024 | 135,62 | 139,62 | 135,62 | 139,62 | 139,62 | 16 |
21 mar 2024 | 137,16 | 137,16 | 137,16 | 137,16 | 137,16 | - |
20 mar 2024 | 135,06 | 135,06 | 135,06 | 135,06 | 135,06 | - |
19 mar 2024 | 135,58 | 135,58 | 135,58 | 135,58 | 135,58 | - |
18 mar 2024 | 131,50 | 137,92 | 131,50 | 136,26 | 136,26 | 90 |
15 mar 2024 | 131,04 | 131,04 | 131,04 | 131,04 | 131,04 | - |
14 mar 2024 | 128,08 | 131,46 | 128,08 | 131,46 | 131,46 | 1 |
13 mar 2024 | 126,42 | 128,30 | 126,42 | 128,30 | 128,30 | 1 |
12 mar 2024 | 126,52 | 126,52 | 126,52 | 126,52 | 126,52 | - |
11 mar 2024 | 123,52 | 123,52 | 123,52 | 123,52 | 123,52 | - |
08 mar 2024 | 122,42 | 123,46 | 122,42 | 123,46 | 123,46 | 1 |
07 mar 2024 | 120,06 | 123,04 | 120,06 | 123,04 | 123,04 | 1 |
06 mar 2024 | 122,26 | 122,26 | 122,26 | 122,26 | 122,26 | - |
05 mar 2024 | 122,32 | 122,32 | 121,64 | 121,82 | 121,82 | 42 |
04 mar 2024 | 126,12 | 126,12 | 125,80 | 125,80 | 125,80 | 25 |
01 mar 2024 | 128,02 | 128,02 | 128,02 | 128,02 | 128,02 | - |
29 feb 2024 | 125,26 | 125,32 | 125,26 | 125,32 | 125,32 | 10 |
28 feb 2024 | 127,62 | 127,62 | 125,26 | 125,26 | 125,26 | 380 |
27 feb 2024 | 126,62 | 126,70 | 126,62 | 126,66 | 126,66 | 151 |
26 feb 2024 | 132,60 | 132,60 | 132,60 | 132,60 | 132,60 | - |
23 feb 2024 | 132,36 | 132,36 | 132,36 | 132,36 | 132,36 | - |
22 feb 2024 | 132,98 | 133,92 | 132,98 | 133,92 | 133,92 | 34 |
21 feb 2024 | 129,68 | 130,44 | 129,68 | 130,44 | 130,44 | 10 |
20 feb 2024 | 130,68 | 130,68 | 129,20 | 129,20 | 129,20 | 34 |
19 feb 2024 | 130,02 | 131,76 | 130,02 | 131,76 | 131,76 | 1 |
16 feb 2024 | 132,64 | 133,18 | 132,64 | 133,18 | 133,18 | 9 |
15 feb 2024 | 134,06 | 134,10 | 131,50 | 131,50 | 131,50 | 85 |
14 feb 2024 | 135,46 | 135,46 | 135,46 | 135,46 | 135,46 | - |
13 feb 2024 | 136,50 | 136,50 | 135,92 | 135,92 | 135,92 | 1 |
12 feb 2024 | 138,18 | 138,34 | 138,10 | 138,10 | 138,10 | 180 |
09 feb 2024 | 135,10 | 138,10 | 135,10 | 138,10 | 138,10 | 80 |
08 feb 2024 | 134,94 | 134,94 | 134,94 | 134,94 | 134,94 | 1 |
07 feb 2024 | 133,78 | 133,78 | 133,78 | 133,78 | 133,78 | - |
06 feb 2024 | 134,46 | 134,58 | 134,46 | 134,58 | 134,58 | 15 |
05 feb 2024 | 132,50 | 132,50 | 132,50 | 132,50 | 132,50 | 16 |
02 feb 2024 | 131,52 | 131,52 | 129,74 | 129,74 | 129,74 | 327 |
01 feb 2024 | 130,60 | 131,34 | 129,94 | 129,94 | 129,94 | 185 |
31 gen 2024 | 131,32 | 132,30 | 130,00 | 131,28 | 131,28 | 385 |
30 gen 2024 | 142,12 | 142,12 | 142,12 | 142,12 | 142,12 | - |
29 gen 2024 | 140,14 | 141,02 | 140,14 | 141,02 | 141,02 | 70 |
26 gen 2024 | 139,32 | 139,72 | 139,32 | 139,72 | 139,72 | 354 |
25 gen 2024 | 136,70 | 140,00 | 136,70 | 140,00 | 140,00 | 60 |
24 gen 2024 | 135,98 | 137,02 | 135,98 | 137,02 | 137,02 | 11 |
23 gen 2024 | 133,92 | 133,92 | 133,92 | 133,92 | 133,92 | 10 |
22 gen 2024 | 134,42 | 135,56 | 134,42 | 135,54 | 135,54 | 625 |
19 gen 2024 | 132,78 | 134,30 | 132,78 | 134,30 | 134,30 | 73 |
18 gen 2024 | 129,54 | 129,54 | 129,54 | 129,54 | 129,54 | - |
17 gen 2024 | 130,32 | 130,40 | 130,32 | 130,36 | 130,36 | 450 |
16 gen 2024 | 130,52 | 130,52 | 130,52 | 130,52 | 130,52 | - |
15 gen 2024 | 128,92 | 128,92 | 128,92 | 128,92 | 128,92 | - |
12 gen 2024 | 128,92 | 128,92 | 128,92 | 128,92 | 128,92 | - |
11 gen 2024 | 129,88 | 130,46 | 129,88 | 130,46 | 130,46 | 50 |
*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...