Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | - | - | - | - | - | - |
20 mag 2024 | 148,46 | 148,46 | 148,46 | 148,46 | 148,46 | - |
17 mag 2024 | 148,92 | 148,92 | 148,92 | 148,92 | 148,92 | - |
16 mag 2024 | 148,31 | 148,31 | 148,31 | 148,31 | 148,31 | - |
15 mag 2024 | 148,69 | 148,69 | 148,69 | 148,69 | 148,69 | - |
14 mag 2024 | 147,72 | 147,72 | 147,72 | 147,72 | 147,72 | - |
13 mag 2024 | 146,87 | 146,87 | 146,87 | 146,87 | 146,87 | - |
10 mag 2024 | 147,19 | 147,19 | 147,19 | 147,19 | 147,19 | - |
09 mag 2024 | 146,82 | 146,82 | 146,82 | 146,82 | 146,82 | - |
08 mag 2024 | 145,82 | 145,82 | 145,82 | 145,82 | 145,82 | - |
07 mag 2024 | 145,99 | 145,99 | 145,99 | 145,99 | 145,99 | - |
06 mag 2024 | 145,60 | 145,60 | 145,60 | 145,60 | 145,60 | - |
03 mag 2024 | 144,34 | 144,34 | 144,34 | 144,34 | 144,34 | - |
02 mag 2024 | 143,49 | 143,49 | 143,49 | 143,49 | 143,49 | - |
01 mag 2024 | 141,51 | 141,51 | 141,51 | 141,51 | 141,51 | - |
30 apr 2024 | 140,71 | 140,71 | 140,71 | 140,71 | 140,71 | - |
29 apr 2024 | 142,81 | 142,81 | 142,81 | 142,81 | 142,81 | - |
26 apr 2024 | 143,00 | 143,00 | 143,00 | 143,00 | 143,00 | - |
25 apr 2024 | 141,88 | 141,88 | 141,88 | 141,88 | 141,88 | - |
24 apr 2024 | 144,12 | 144,12 | 144,12 | 144,12 | 144,12 | - |
23 apr 2024 | 144,19 | 144,19 | 144,19 | 144,19 | 144,19 | - |
22 apr 2024 | 142,82 | 142,82 | 142,82 | 142,82 | 142,82 | - |
19 apr 2024 | 141,30 | 141,30 | 141,30 | 141,30 | 141,30 | - |
18 apr 2024 | 141,31 | 141,31 | 141,31 | 141,31 | 141,31 | - |
17 apr 2024 | 140,28 | 140,28 | 140,28 | 140,28 | 140,28 | - |
16 apr 2024 | 140,64 | 140,64 | 140,64 | 140,64 | 140,64 | - |
15 apr 2024 | 141,63 | 141,63 | 141,63 | 141,63 | 141,63 | - |
12 apr 2024 | 142,51 | 142,51 | 142,51 | 142,51 | 142,51 | - |
11 apr 2024 | 144,98 | 144,98 | 144,98 | 144,98 | 144,98 | - |
10 apr 2024 | 144,97 | 144,97 | 144,97 | 144,97 | 144,97 | - |
09 apr 2024 | 146,31 | 146,31 | 146,31 | 146,31 | 146,31 | - |
08 apr 2024 | 146,13 | 146,13 | 146,13 | 146,13 | 146,13 | - |
05 apr 2024 | 146,15 | 146,15 | 146,15 | 146,15 | 146,15 | - |
04 apr 2024 | 144,52 | 144,52 | 144,52 | 144,52 | 144,52 | - |
03 apr 2024 | 145,66 | 145,66 | 145,66 | 145,66 | 145,66 | - |
02 apr 2024 | 145,26 | 145,26 | 145,26 | 145,26 | 145,26 | - |
01 apr 2024 | 146,46 | 146,46 | 146,46 | 146,46 | 146,46 | - |
28 mar 2024 | 146,22 | 146,22 | 146,22 | 146,22 | 146,22 | - |
27 mar 2024 | 145,59 | 145,59 | 145,59 | 145,59 | 145,59 | - |
26 mar 2024 | 143,86 | 143,86 | 143,86 | 143,86 | 143,86 | - |
25 mar 2024 | 143,85 | 143,85 | 143,85 | 143,85 | 143,85 | - |
22 mar 2024 | 144,45 | 144,45 | 144,45 | 144,45 | 144,45 | - |
21 mar 2024 | 145,14 | 145,14 | 145,14 | 145,14 | 145,14 | - |
20 mar 2024 | 144,30 | 144,30 | 144,30 | 144,30 | 144,30 | - |
19 mar 2024 | 142,54 | 142,54 | 142,54 | 142,54 | 142,54 | - |
18 mar 2024 | 142,34 | 142,34 | 142,34 | 142,34 | 142,34 | - |
15 mar 2024 | 141,29 | 141,29 | 141,29 | 141,29 | 141,29 | - |
14 mar 2024 | 141,93 | 141,93 | 141,93 | 141,93 | 141,93 | - |
13 mar 2024 | 142,49 | 142,49 | 142,49 | 142,49 | 142,49 | - |
12 mar 2024 | 142,02 | 142,02 | 142,02 | 142,02 | 142,02 | - |
11 mar 2024 | 140,62 | 140,62 | 140,62 | 140,62 | 140,62 | - |
08 mar 2024 | 141,12 | 141,12 | 141,12 | 141,12 | 141,12 | - |
07 mar 2024 | 141,66 | 141,66 | 141,66 | 141,66 | 141,66 | - |
06 mar 2024 | 140,25 | 140,25 | 140,25 | 140,25 | 140,25 | - |
05 mar 2024 | 139,31 | 139,31 | 139,31 | 139,31 | 139,31 | - |
04 mar 2024 | 140,19 | 140,19 | 140,19 | 140,19 | 140,19 | - |
01 mar 2024 | 140,66 | 140,66 | 140,66 | 140,66 | 140,66 | - |
29 feb 2024 | 140,14 | 140,14 | 140,14 | 140,14 | 140,14 | - |
28 feb 2024 | 138,98 | 138,98 | 138,98 | 138,98 | 138,98 | - |
27 feb 2024 | 139,93 | 139,93 | 139,93 | 139,93 | 139,93 | - |
26 feb 2024 | 139,30 | 139,30 | 139,30 | 139,30 | 139,30 | - |
23 feb 2024 | 140,55 | 140,55 | 140,55 | 140,55 | 140,55 | - |
22 feb 2024 | 140,16 | 140,16 | 140,16 | 140,16 | 140,16 | - |
21 feb 2024 | 138,30 | 138,30 | 138,30 | 138,30 | 138,30 | - |
20 feb 2024 | 137,83 | 137,83 | 137,83 | 137,83 | 137,83 | - |
16 feb 2024 | 138,42 | 138,42 | 138,42 | 138,42 | 138,42 | - |
15 feb 2024 | 138,38 | 138,38 | 138,38 | 138,38 | 138,38 | - |
14 feb 2024 | 136,59 | 136,59 | 136,59 | 136,59 | 136,59 | - |
13 feb 2024 | 135,23 | 135,23 | 135,23 | 135,23 | 135,23 | - |
12 feb 2024 | 137,43 | 137,43 | 137,43 | 137,43 | 137,43 | - |
09 feb 2024 | 136,72 | 136,72 | 136,72 | 136,72 | 136,72 | - |
08 feb 2024 | 135,85 | 135,85 | 135,85 | 135,85 | 135,85 | - |
07 feb 2024 | 135,97 | 135,97 | 135,97 | 135,97 | 135,97 | - |
06 feb 2024 | 134,77 | 134,77 | 134,77 | 134,77 | 134,77 | - |
05 feb 2024 | 134,52 | 134,52 | 134,52 | 134,52 | 134,52 | - |
02 feb 2024 | 135,75 | 135,75 | 135,75 | 135,75 | 135,75 | - |
01 feb 2024 | 131,47 | 131,47 | 131,47 | 131,47 | 131,47 | - |
31 gen 2024 | 131,33 | 131,33 | 131,33 | 131,33 | 131,33 | - |
30 gen 2024 | 133,80 | 133,80 | 133,80 | 133,80 | 133,80 | - |
29 gen 2024 | 133,84 | 133,84 | 133,84 | 133,84 | 133,84 | - |
26 gen 2024 | 133,27 | 133,27 | 133,27 | 133,27 | 133,27 | - |
25 gen 2024 | 133,13 | 133,13 | 133,13 | 133,13 | 133,13 | - |
24 gen 2024 | 132,09 | 132,09 | 132,09 | 132,09 | 132,09 | - |
23 gen 2024 | 130,82 | 130,82 | 130,82 | 130,82 | 130,82 | - |
22 gen 2024 | 129,99 | 129,99 | 129,99 | 129,99 | 129,99 | - |
19 gen 2024 | 129,91 | 129,91 | 129,91 | 129,91 | 129,91 | - |
18 gen 2024 | 127,62 | 127,62 | 127,62 | 127,62 | 127,62 | - |
17 gen 2024 | 126,75 | 126,75 | 126,75 | 126,75 | 126,75 | - |
16 gen 2024 | 127,94 | 127,94 | 127,94 | 127,94 | 127,94 | - |
12 gen 2024 | 128,84 | 128,84 | 128,84 | 128,84 | 128,84 | - |
11 gen 2024 | 129,25 | 129,25 | 129,25 | 129,25 | 129,25 | - |
10 gen 2024 | 129,34 | 129,34 | 129,34 | 129,34 | 129,34 | - |
09 gen 2024 | 129,33 | 129,33 | 129,33 | 129,33 | 129,33 | - |
08 gen 2024 | 130,00 | 130,00 | 130,00 | 130,00 | 130,00 | - |
05 gen 2024 | 128,98 | 128,98 | 128,98 | 128,98 | 128,98 | - |
04 gen 2024 | 127,98 | 127,98 | 127,98 | 127,98 | 127,98 | - |
03 gen 2024 | 128,00 | 128,00 | 128,00 | 128,00 | 128,00 | - |
02 gen 2024 | 129,07 | 129,07 | 129,07 | 129,07 | 129,07 | - |
29 dic 2023 | 129,25 | 129,25 | 129,25 | 129,25 | 129,25 | - |
28 dic 2023 | 129,68 | 129,68 | 129,68 | 129,68 | 129,68 | - |
*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...