Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 126,32 | 126,48 | 125,86 | 126,10 | 126,10 | 46 |
26 giu 2024 | 127,64 | 127,74 | 126,20 | 126,34 | 126,34 | - |
25 giu 2024 | 126,80 | 127,08 | 126,80 | 127,06 | 127,06 | - |
24 giu 2024 | 126,20 | 127,44 | 126,20 | 126,94 | 126,94 | - |
21 giu 2024 | 126,90 | 126,90 | 126,14 | 126,14 | 126,14 | - |
20 giu 2024 | 126,14 | 127,16 | 126,12 | 127,02 | 127,02 | 21 |
19 giu 2024 | 126,34 | 126,34 | 125,68 | 125,68 | 125,68 | - |
18 giu 2024 | 126,08 | 126,46 | 125,78 | 126,42 | 126,42 | - |
17 giu 2024 | 125,70 | 126,20 | 125,00 | 125,68 | 125,68 | - |
14 giu 2024 | 126,50 | 126,60 | 125,16 | 125,40 | 125,40 | - |
13 giu 2024 | 127,86 | 127,86 | 126,40 | 126,64 | 126,64 | - |
12 giu 2024 | 127,24 | 128,40 | 127,20 | 128,22 | 128,22 | - |
11 giu 2024 | 128,08 | 128,08 | 126,42 | 126,58 | 126,58 | - |
10 giu 2024 | 127,46 | 127,86 | 127,14 | 127,86 | 127,86 | - |
07 giu 2024 | 128,64 | 128,64 | 128,06 | 128,36 | 128,36 | - |
06 giu 2024 | 128,14 | 128,76 | 128,14 | 128,60 | 128,60 | - |
05 giu 2024 | 127,10 | 128,18 | 127,10 | 128,18 | 128,18 | 89 |
04 giu 2024 | 126,40 | 126,90 | 125,96 | 126,52 | 126,52 | - |
03 giu 2024 | 127,22 | 127,30 | 126,32 | 126,60 | 126,60 | - |
31 mag 2024 | 126,22 | 126,54 | 126,08 | 126,40 | 126,40 | - |
30 mag 2024 | 125,46 | 126,36 | 125,46 | 126,36 | 126,36 | - |
29 mag 2024 | 126,36 | 126,40 | 125,26 | 125,34 | 125,34 | - |
28 mag 2024 | 127,44 | 127,60 | 126,54 | 126,58 | 126,58 | - |
27 mag 2024 | 127,04 | 127,72 | 127,04 | 127,72 | 127,72 | 4 |
24 mag 2024 | 126,24 | 127,12 | 126,24 | 127,02 | 127,02 | - |
23 mag 2024 | 127,28 | 127,76 | 126,80 | 126,80 | 126,80 | - |
22 mag 2024 | 127,54 | 127,54 | 126,90 | 126,90 | 126,90 | - |
21 mag 2024 | 127,50 | 127,58 | 127,22 | 127,54 | 127,54 | - |
20 mag 2024 | 127,72 | 127,86 | 127,68 | 127,68 | 127,68 | - |
17 mag 2024 | 127,30 | 127,56 | 127,08 | 127,52 | 127,52 | 10 |
16 mag 2024 | 128,02 | 128,02 | 127,36 | 127,36 | 127,36 | - |
15 mag 2024 | 127,20 | 127,70 | 127,06 | 127,66 | 127,66 | 40 |
14 mag 2024 | 126,38 | 126,86 | 126,38 | 126,66 | 126,66 | - |
13 mag 2024 | 126,52 | 126,64 | 126,26 | 126,30 | 126,30 | 160 |
10 mag 2024 | 126,04 | 126,50 | 126,04 | 126,30 | 126,30 | 6 |
09 mag 2024 | 124,94 | 125,56 | 124,84 | 125,56 | 125,56 | - |
08 mag 2024 | 124,70 | 125,08 | 124,70 | 124,96 | 124,96 | - |
07 mag 2024 | 123,56 | 124,64 | 123,42 | 124,58 | 124,58 | 137 |
06 mag 2024 | 122,62 | 123,42 | 122,62 | 123,24 | 123,24 | 85 |
03 mag 2024 | 122,08 | 122,84 | 122,08 | 122,48 | 122,48 | - |
02 mag 2024 | 121,98 | 122,22 | 121,68 | 121,90 | 121,90 | - |
30 apr 2024 | 122,82 | 122,86 | 121,64 | 121,84 | 121,84 | 4 |
29 apr 2024 | 123,26 | 123,26 | 122,58 | 122,68 | 122,68 | 4 |
26 apr 2024 | 122,58 | 122,80 | 122,58 | 122,72 | 122,72 | - |
25 apr 2024 | 121,50 | 121,64 | 120,46 | 120,88 | 120,88 | - |
24 apr 2024 | 122,70 | 122,70 | 121,46 | 121,60 | 121,60 | - |
23 apr 2024 | 121,18 | 122,28 | 121,18 | 122,28 | 122,28 | - |
22 apr 2024 | 120,32 | 121,14 | 120,18 | 121,14 | 121,14 | 406 |
19 apr 2024 | 119,58 | 119,84 | 119,58 | 119,74 | 119,74 | - |
18 apr 2024 | 119,88 | 120,04 | 119,34 | 119,34 | 119,34 | - |
17 apr 2024 | 119,08 | 120,48 | 119,08 | 119,46 | 119,46 | - |
16 apr 2024 | 119,78 | 120,08 | 119,48 | 119,84 | 119,84 | 1 |
15 apr 2024 | 121,04 | 122,26 | 120,60 | 120,60 | 120,60 | 250 |
12 apr 2024 | 121,70 | 122,46 | 120,40 | 120,40 | 120,40 | 1 |
11 apr 2024 | 121,36 | 121,66 | 120,46 | 121,44 | 121,44 | 40 |
10 apr 2024 | 121,98 | 122,20 | 120,86 | 121,12 | 121,12 | - |
09 apr 2024 | 121,66 | 122,08 | 121,30 | 121,32 | 121,32 | 95 |
08 apr 2024 | 121,70 | 121,96 | 121,70 | 121,92 | 121,92 | 21 |
05 apr 2024 | 120,98 | 121,54 | 120,98 | 121,52 | 121,52 | - |
04 apr 2024 | 122,30 | 122,80 | 121,60 | 121,60 | 121,60 | - |
03 apr 2024 | 121,74 | 122,38 | 121,74 | 122,36 | 122,36 | 45 |
02 apr 2024 | 123,58 | 123,58 | 121,90 | 121,96 | 121,96 | 250 |
28 mar 2024 | 123,10 | 123,48 | 123,10 | 123,32 | 123,32 | - |
27 mar 2024 | 123,06 | 123,16 | 122,82 | 123,14 | 123,14 | 24 |
26 mar 2024 | 122,48 | 122,86 | 122,44 | 122,70 | 122,70 | 29 |
25 mar 2024 | 122,48 | 122,76 | 122,12 | 122,56 | 122,56 | 91 |
22 mar 2024 | 122,46 | 122,76 | 122,36 | 122,72 | 122,72 | - |
21 mar 2024 | 122,36 | 122,58 | 121,92 | 122,32 | 122,32 | 2 |
20 mar 2024 | 121,10 | 121,56 | 121,10 | 121,52 | 121,52 | 119 |
19 mar 2024 | 121,20 | 121,22 | 121,04 | 121,16 | 121,16 | - |
18 mar 2024 | 121,70 | 121,70 | 121,08 | 121,24 | 121,24 | 15 |
15 mar 2024 | 121,90 | 122,44 | 121,90 | 122,04 | 122,04 | - |
14 mar 2024 | 122,24 | 122,64 | 121,82 | 121,82 | 121,82 | 7 |
13 mar 2024 | 122,26 | 122,36 | 122,26 | 122,26 | 122,26 | - |
12 mar 2024 | 121,32 | 122,04 | 121,32 | 122,04 | 122,04 | 38 |
11 mar 2024 | 121,12 | 121,12 | 120,70 | 120,70 | 120,70 | 1 |
08 mar 2024 | 121,46 | 121,50 | 121,32 | 121,50 | 121,50 | - |
07 mar 2024 | 119,38 | 121,16 | 119,38 | 121,16 | 121,16 | - |
06 mar 2024 | 119,40 | 119,88 | 119,40 | 119,88 | 119,88 | - |
05 mar 2024 | 119,54 | 119,54 | 119,40 | 119,40 | 119,40 | - |
04 mar 2024 | 119,76 | 119,86 | 119,62 | 119,62 | 119,62 | 10 |
01 mar 2024 | 119,52 | 119,64 | 119,48 | 119,64 | 119,64 | 15 |
29 feb 2024 | 119,04 | 119,18 | 119,04 | 119,18 | 119,18 | - |
28 feb 2024 | 119,38 | 119,38 | 119,00 | 119,00 | 119,00 | 24 |
27 feb 2024 | 118,94 | 119,48 | 118,94 | 119,48 | 119,48 | 8 |
26 feb 2024 | 119,26 | 119,36 | 119,26 | 119,36 | 119,36 | - |
23 feb 2024 | 119,14 | 119,26 | 119,10 | 119,10 | 119,10 | - |
22 feb 2024 | 118,62 | 118,90 | 118,62 | 118,90 | 118,90 | - |
21 feb 2024 | 118,22 | 118,22 | 117,90 | 118,10 | 118,10 | 35 |
20 feb 2024 | 118,08 | 118,24 | 118,00 | 118,00 | 118,00 | - |
19 feb 2024 | 117,80 | 118,38 | 117,80 | 118,38 | 118,38 | - |
16 feb 2024 | 117,66 | 118,00 | 117,66 | 117,86 | 117,86 | 5 |
15 feb 2024 | 116,82 | 117,42 | 116,82 | 117,42 | 117,42 | 21 |
14 feb 2024 | 115,56 | 116,64 | 115,56 | 116,64 | 116,64 | 7 |
13 feb 2024 | 116,66 | 116,66 | 115,58 | 115,70 | 115,70 | - |
12 feb 2024 | 116,82 | 116,82 | 116,80 | 116,80 | 116,80 | 10 |
09 feb 2024 | 116,52 | 116,52 | 116,26 | 116,26 | 116,26 | 11 |
08 feb 2024 | 116,72 | 116,96 | 116,72 | 116,94 | 116,94 | 1 |
07 feb 2024 | 117,00 | 117,04 | 116,70 | 116,70 | 116,70 | - |
06 feb 2024 | 116,62 | 116,78 | 116,16 | 116,72 | 116,72 | - |
*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...