Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
16 mag 2024 | 135,52 | 135,52 | 135,52 | 135,52 | 135,52 | - |
15 mag 2024 | 135,89 | 135,89 | 135,89 | 135,89 | 135,89 | - |
14 mag 2024 | 135,43 | 135,43 | 135,43 | 135,43 | 135,43 | - |
13 mag 2024 | 136,04 | 136,04 | 136,04 | 136,04 | 136,04 | - |
10 mag 2024 | 135,86 | 135,86 | 135,86 | 135,86 | 135,86 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 135,18 | 135,18 | 135,18 | 135,18 | 135,18 | - |
07 mag 2024 | 134,95 | 134,95 | 134,95 | 134,95 | 134,95 | - |
06 mag 2024 | 134,86 | 134,86 | 134,86 | 134,86 | 134,86 | - |
03 mag 2024 | 133,82 | 133,82 | 133,82 | 133,82 | 133,82 | - |
02 mag 2024 | 133,49 | 133,49 | 133,49 | 133,49 | 133,49 | - |
30 apr 2024 | 133,23 | 133,23 | 133,23 | 133,23 | 133,23 | - |
29 apr 2024 | 133,79 | 133,79 | 133,79 | 133,79 | 133,79 | - |
26 apr 2024 | 132,89 | 132,89 | 132,89 | 132,89 | 132,89 | - |
25 apr 2024 | 131,71 | 131,71 | 131,71 | 131,71 | 131,71 | - |
24 apr 2024 | 131,48 | 131,48 | 131,48 | 131,48 | 131,48 | - |
23 apr 2024 | 132,02 | 132,02 | 132,02 | 132,02 | 132,02 | - |
22 apr 2024 | 131,60 | 131,60 | 131,60 | 131,60 | 131,60 | - |
19 apr 2024 | 132,23 | 132,23 | 132,23 | 132,23 | 132,23 | - |
18 apr 2024 | 130,57 | 130,57 | 130,57 | 130,57 | 130,57 | - |
17 apr 2024 | 130,77 | 130,77 | 130,77 | 130,77 | 130,77 | - |
16 apr 2024 | 131,29 | 131,29 | 131,29 | 131,29 | 131,29 | - |
15 apr 2024 | 132,93 | 132,93 | 132,93 | 132,93 | 132,93 | - |
12 apr 2024 | 132,85 | 132,85 | 132,85 | 132,85 | 132,85 | - |
11 apr 2024 | 133,98 | 133,98 | 133,98 | 133,98 | 133,98 | - |
10 apr 2024 | 133,62 | 133,62 | 133,62 | 133,62 | 133,62 | - |
09 apr 2024 | 134,03 | 134,03 | 134,03 | 134,03 | 134,03 | - |
08 apr 2024 | 133,75 | 133,75 | 133,75 | 133,75 | 133,75 | - |
05 apr 2024 | 133,20 | 133,20 | 133,20 | 133,20 | 133,20 | - |
04 apr 2024 | 134,65 | 134,65 | 134,65 | 134,65 | 134,65 | - |
03 apr 2024 | 133,45 | 133,45 | 133,45 | 133,45 | 133,45 | - |
02 apr 2024 | 132,38 | 132,38 | 132,38 | 132,38 | 132,38 | - |
28 mar 2024 | 132,09 | 132,09 | 132,09 | 132,09 | 132,09 | - |
27 mar 2024 | 133,30 | 133,30 | 133,30 | 133,30 | 133,30 | - |
26 mar 2024 | 134,85 | 134,85 | 134,85 | 134,85 | 134,85 | - |
25 mar 2024 | 136,69 | 136,69 | 136,69 | 136,69 | 136,69 | - |
22 mar 2024 | 137,05 | 137,05 | 137,05 | 137,05 | 137,05 | - |
21 mar 2024 | 136,35 | 136,35 | 136,35 | 136,35 | 136,35 | - |
20 mar 2024 | 136,11 | 136,11 | 136,11 | 136,11 | 136,11 | - |
19 mar 2024 | 136,42 | 136,42 | 136,42 | 136,42 | 136,42 | - |
18 mar 2024 | 136,17 | 136,17 | 136,17 | 136,17 | 136,17 | - |
15 mar 2024 | 135,67 | 135,67 | 135,67 | 135,67 | 135,67 | - |
14 mar 2024 | 135,40 | 135,40 | 135,40 | 135,40 | 135,40 | - |
13 mar 2024 | 136,57 | 136,57 | 136,57 | 136,57 | 136,57 | - |
12 mar 2024 | 137,19 | 137,19 | 137,19 | 137,19 | 137,19 | - |
11 mar 2024 | 137,26 | 137,26 | 137,26 | 137,26 | 137,26 | - |
08 mar 2024 | 137,90 | 137,90 | 137,90 | 137,90 | 137,90 | - |
07 mar 2024 | 139,16 | 139,16 | 139,16 | 139,16 | 139,16 | - |
06 mar 2024 | 139,21 | 139,21 | 139,21 | 139,21 | 139,21 | - |
05 mar 2024 | 138,90 | 138,90 | 138,90 | 138,90 | 138,90 | - |
04 mar 2024 | 139,22 | 139,22 | 139,22 | 139,22 | 139,22 | - |
01 mar 2024 | 140,00 | 140,00 | 140,00 | 140,00 | 140,00 | - |
29 feb 2024 | 140,26 | 140,26 | 140,26 | 140,26 | 140,26 | - |
28 feb 2024 | 141,22 | 141,22 | 141,22 | 141,22 | 141,22 | - |
27 feb 2024 | 141,46 | 141,46 | 141,46 | 141,46 | 141,46 | - |
26 feb 2024 | 140,66 | 140,66 | 140,66 | 140,66 | 140,66 | - |
23 feb 2024 | 140,79 | 140,79 | 140,79 | 140,79 | 140,79 | - |
22 feb 2024 | 141,22 | 141,22 | 141,22 | 141,22 | 141,22 | - |
21 feb 2024 | 140,94 | 140,94 | 140,94 | 140,94 | 140,94 | - |
20 feb 2024 | 140,70 | 140,70 | 140,70 | 140,70 | 140,70 | - |
19 feb 2024 | 141,54 | 141,54 | 141,54 | 141,54 | 141,54 | - |
16 feb 2024 | 141,31 | 141,31 | 141,31 | 141,31 | 141,31 | - |
15 feb 2024 | 140,68 | 140,68 | 140,68 | 140,68 | 140,68 | - |
14 feb 2024 | - | - | - | - | - | - |
13 feb 2024 | 141,20 | 141,20 | 141,20 | 141,20 | 141,20 | - |
12 feb 2024 | 141,14 | 141,14 | 141,14 | 141,14 | 141,14 | - |
09 feb 2024 | 140,70 | 140,70 | 140,70 | 140,70 | 140,70 | - |
08 feb 2024 | 140,76 | 140,76 | 140,76 | 140,76 | 140,76 | - |
07 feb 2024 | 141,04 | 141,04 | 141,04 | 141,04 | 141,04 | - |
06 feb 2024 | 142,29 | 142,29 | 142,29 | 142,29 | 142,29 | - |
05 feb 2024 | 143,21 | 143,21 | 143,21 | 143,21 | 143,21 | - |
02 feb 2024 | 143,30 | 143,30 | 143,30 | 143,30 | 143,30 | - |
01 feb 2024 | 143,57 | 143,57 | 143,57 | 143,57 | 143,57 | - |
31 gen 2024 | 142,84 | 142,84 | 142,84 | 142,84 | 142,84 | - |
30 gen 2024 | 143,35 | 143,35 | 143,35 | 143,35 | 143,35 | - |
29 gen 2024 | 142,28 | 142,28 | 142,28 | 142,28 | 142,28 | - |
26 gen 2024 | 142,28 | 142,28 | 142,28 | 142,28 | 142,28 | - |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | 142,41 | 142,41 | 142,41 | 142,41 | 142,41 | - |
23 gen 2024 | 142,28 | 142,28 | 142,28 | 142,28 | 142,28 | - |
22 gen 2024 | 142,41 | 142,41 | 142,41 | 142,41 | 142,41 | - |
19 gen 2024 | 141,05 | 141,05 | 141,05 | 141,05 | 141,05 | - |
18 gen 2024 | 141,50 | 141,50 | 141,50 | 141,50 | 141,50 | - |
17 gen 2024 | 141,15 | 141,15 | 141,15 | 141,15 | 141,15 | - |
16 gen 2024 | 141,08 | 141,08 | 141,08 | 141,08 | 141,08 | - |
15 gen 2024 | 141,75 | 141,75 | 141,75 | 141,75 | 141,75 | - |
12 gen 2024 | 143,07 | 143,07 | 143,07 | 143,07 | 143,07 | - |
11 gen 2024 | 142,92 | 142,92 | 142,92 | 142,92 | 142,92 | - |
10 gen 2024 | 142,22 | 142,22 | 142,22 | 142,22 | 142,22 | - |
09 gen 2024 | 143,07 | 143,07 | 143,07 | 143,07 | 143,07 | - |
08 gen 2024 | 142,27 | 142,27 | 142,27 | 142,27 | 142,27 | - |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | - | - | - | - | - | - |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 141,25 | 141,25 | 141,25 | 141,25 | 141,25 | - |
28 dic 2023 | 138,56 | 138,56 | 138,56 | 138,56 | 138,56 | - |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | - | - | - | - | - | - |
21 dic 2023 | 135,37 | 135,37 | 135,37 | 135,37 | 135,37 | - |
*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...