Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 131,34 | 131,34 | 131,04 | 131,13 | 131,13 | 5.410 |
25 giu 2024 | 131,30 | 131,38 | 131,25 | 131,38 | 131,38 | 6.927 |
24 giu 2024 | 131,27 | 131,30 | 131,15 | 131,24 | 131,24 | 882 |
21 giu 2024 | 131,32 | 131,50 | 131,24 | 131,24 | 131,24 | 9.395 |
20 giu 2024 | 131,30 | 131,38 | 131,08 | 131,20 | 131,20 | 5.395 |
19 giu 2024 | 131,43 | 131,43 | 131,20 | 131,33 | 131,33 | 3.058 |
18 giu 2024 | 131,20 | 131,30 | 130,88 | 131,21 | 131,21 | 12.600 |
17 giu 2024 | 131,24 | 131,39 | 130,93 | 130,93 | 130,93 | 2.289 |
14 giu 2024 | 131,29 | 131,48 | 131,29 | 131,43 | 131,43 | 1.898 |
13 giu 2024 | 131,01 | 131,32 | 130,78 | 131,18 | 131,18 | 9.981 |
12 giu 2024 | 130,07 | 131,27 | 130,07 | 131,20 | 131,20 | 12.742 |
11 giu 2024 | 130,20 | 130,20 | 129,99 | 130,00 | 130,00 | 1.581 |
10 giu 2024 | 129,80 | 129,99 | 129,80 | 129,97 | 129,97 | 660 |
07 giu 2024 | 130,76 | 130,90 | 130,15 | 130,15 | 130,15 | 239 |
06 giu 2024 | 130,96 | 130,96 | 130,70 | 130,70 | 130,70 | 736 |
05 giu 2024 | 130,41 | 130,73 | 130,41 | 130,73 | 130,73 | 677 |
04 giu 2024 | 130,26 | 130,48 | 130,12 | 130,41 | 130,41 | 1.922 |
03 giu 2024 | 129,44 | 130,10 | 129,44 | 130,04 | 130,04 | 4.469 |
31 mag 2024 | 129,40 | 129,63 | 129,14 | 129,63 | 129,63 | 1.359 |
30 mag 2024 | 128,96 | 129,24 | 128,96 | 129,24 | 129,24 | 445 |
29 mag 2024 | 129,26 | 129,26 | 128,92 | 128,92 | 128,92 | 721 |
28 mag 2024 | 129,57 | 129,63 | 129,50 | 129,51 | 129,51 | 6.685 |
27 mag 2024 | 129,44 | 129,64 | 129,44 | 129,57 | 129,57 | 1.493 |
24 mag 2024 | 129,53 | 129,57 | 129,35 | 129,49 | 129,49 | 4.263 |
23 mag 2024 | 129,73 | 129,88 | 129,26 | 129,30 | 129,30 | 1.874 |
22 mag 2024 | 129,86 | 129,86 | 129,69 | 129,73 | 129,73 | 1.789 |
21 mag 2024 | 129,90 | 129,95 | 129,67 | 129,86 | 129,86 | 2.057 |
17 mag 2024 | 130,29 | 130,29 | 129,98 | 129,98 | 129,98 | 1.234 |
16 mag 2024 | 130,76 | 130,76 | 130,07 | 130,07 | 130,07 | 9.856 |
15 mag 2024 | 129,54 | 130,21 | 129,54 | 130,19 | 130,19 | 1.074 |
14 mag 2024 | 129,50 | 129,58 | 129,39 | 129,57 | 129,57 | 1.545 |
13 mag 2024 | 129,30 | 129,52 | 129,30 | 129,52 | 129,52 | 433 |
10 mag 2024 | 129,50 | 129,62 | 129,29 | 129,35 | 129,35 | 2.352 |
08 mag 2024 | 129,38 | 129,38 | 129,27 | 129,27 | 129,27 | 1.458 |
07 mag 2024 | 129,45 | 129,62 | 129,35 | 129,59 | 129,59 | 2.071 |
06 mag 2024 | 129,34 | 129,38 | 129,24 | 129,24 | 129,24 | 1.131 |
03 mag 2024 | 128,82 | 129,56 | 128,77 | 129,45 | 129,45 | 8.679 |
02 mag 2024 | 128,45 | 128,63 | 128,39 | 128,63 | 128,63 | 4.492 |
30 apr 2024 | 128,29 | 128,37 | 128,04 | 128,07 | 128,07 | 6.727 |
29 apr 2024 | 128,25 | 128,32 | 128,17 | 128,29 | 128,29 | 10.680 |
26 apr 2024 | 127,96 | 128,10 | 127,95 | 128,03 | 128,03 | 1.774 |
25 apr 2024 | 128,18 | 128,33 | 127,68 | 127,86 | 127,86 | 5.758 |
24 apr 2024 | 128,26 | 128,27 | 128,14 | 128,14 | 128,14 | 10.248 |
23 apr 2024 | 128,10 | 128,34 | 127,67 | 128,34 | 128,34 | 4.090 |
22 apr 2024 | 127,96 | 128,10 | 127,95 | 128,10 | 128,10 | 1.136 |
19 apr 2024 | 128,21 | 128,30 | 128,20 | 128,20 | 128,20 | 6.700 |
18 apr 2024 | 128,51 | 128,51 | 128,12 | 128,12 | 128,12 | 2.703 |
17 apr 2024 | 128,05 | 128,15 | 127,97 | 128,10 | 128,10 | 3.396 |
16 apr 2024 | 128,06 | 128,15 | 127,82 | 128,04 | 128,04 | 7.015 |
15 apr 2024 | 128,41 | 128,43 | 127,80 | 128,04 | 128,04 | 25.097 |
12 apr 2024 | 128,23 | 128,74 | 128,23 | 128,70 | 128,70 | 1.204 |
11 apr 2024 | 128,23 | 128,45 | 128,18 | 128,21 | 128,21 | 2.222 |
10 apr 2024 | 129,52 | 129,52 | 128,38 | 128,47 | 128,47 | 6.045 |
09 apr 2024 | 129,26 | 129,40 | 129,26 | 129,40 | 129,40 | 1.279 |
08 apr 2024 | 129,09 | 129,24 | 129,08 | 129,10 | 129,10 | 25.863 |
05 apr 2024 | 129,82 | 129,95 | 129,44 | 129,50 | 129,50 | 4.244 |
04 apr 2024 | 129,62 | 129,76 | 129,62 | 129,75 | 129,75 | 3.168 |
03 apr 2024 | 129,59 | 129,59 | 129,21 | 129,40 | 129,40 | 8.108 |
02 apr 2024 | 129,68 | 129,88 | 129,32 | 129,48 | 129,48 | 3.509 |
28 mar 2024 | 130,40 | 130,40 | 130,11 | 130,29 | 130,29 | 4.588 |
27 mar 2024 | 130,24 | 130,46 | 130,13 | 130,46 | 130,46 | 1.251 |
26 mar 2024 | 130,10 | 130,15 | 129,91 | 129,96 | 129,96 | 13.172 |
25 mar 2024 | 130,23 | 130,29 | 129,98 | 129,98 | 129,98 | 4.479 |
22 mar 2024 | 130,01 | 130,27 | 130,01 | 130,27 | 130,27 | 1.773 |
21 mar 2024 | 130,01 | 130,27 | 129,84 | 129,91 | 129,91 | 26.893 |
20 mar 2024 | 129,68 | 129,71 | 129,58 | 129,63 | 129,63 | 24.163 |
19 mar 2024 | 129,35 | 129,54 | 129,32 | 129,51 | 129,51 | 3.691 |
18 mar 2024 | 129,54 | 129,54 | 129,27 | 129,28 | 129,28 | 3.642 |
15 mar 2024 | 129,60 | 129,66 | 129,46 | 129,53 | 129,53 | 4.346 |
14 mar 2024 | 130,04 | 130,16 | 129,60 | 129,60 | 129,60 | 4.535 |
13 mar 2024 | 130,40 | 130,40 | 130,15 | 130,24 | 130,24 | 1.170 |
12 mar 2024 | 130,72 | 130,78 | 130,39 | 130,39 | 130,39 | 2.211 |
11 mar 2024 | 130,91 | 130,91 | 130,68 | 130,74 | 130,74 | 4.579 |
08 mar 2024 | 130,70 | 131,03 | 130,70 | 130,81 | 130,81 | 9.749 |
07 mar 2024 | 130,55 | 130,72 | 130,46 | 130,51 | 130,51 | 14.446 |
06 mar 2024 | 130,28 | 130,48 | 130,19 | 130,46 | 130,46 | 2.909 |
05 mar 2024 | 130,07 | 130,30 | 130,03 | 130,29 | 130,29 | 5.649 |
04 mar 2024 | 130,01 | 130,10 | 129,89 | 129,91 | 129,91 | 8.403 |
01 mar 2024 | 129,57 | 130,07 | 129,57 | 130,06 | 130,06 | 6.636 |
29 feb 2024 | 129,43 | 129,73 | 129,29 | 129,73 | 129,73 | 3.107 |
28 feb 2024 | 129,27 | 129,38 | 129,23 | 129,34 | 129,34 | 14.708 |
27 feb 2024 | 129,40 | 129,40 | 129,17 | 129,23 | 129,23 | 2.879 |
26 feb 2024 | 129,57 | 129,57 | 129,26 | 129,30 | 129,30 | 4.992 |
23 feb 2024 | 129,00 | 129,23 | 128,99 | 129,23 | 129,23 | 1.777 |
22 feb 2024 | 129,39 | 129,39 | 129,09 | 129,27 | 129,27 | 4.038 |
21 feb 2024 | 129,60 | 129,63 | 129,42 | 129,42 | 129,42 | 3.288 |
20 feb 2024 | 129,32 | 129,66 | 129,32 | 129,66 | 129,66 | 3.903 |
19 feb 2024 | 129,26 | 129,34 | 129,22 | 129,29 | 129,29 | 1.743 |
16 feb 2024 | 129,43 | 129,50 | 129,04 | 129,23 | 129,23 | 19.232 |
15 feb 2024 | 129,63 | 129,96 | 129,24 | 129,63 | 129,63 | 9.882 |
14 feb 2024 | 129,24 | 129,32 | 129,13 | 129,32 | 129,32 | 5.168 |
13 feb 2024 | 130,01 | 130,13 | 129,32 | 129,32 | 129,32 | 6.579 |
12 feb 2024 | 130,16 | 130,19 | 129,96 | 129,99 | 129,99 | 2.029 |
09 feb 2024 | 130,10 | 130,10 | 129,88 | 129,92 | 129,92 | 2.469 |
08 feb 2024 | 130,47 | 130,48 | 130,09 | 130,09 | 130,09 | 56.935 |
07 feb 2024 | 130,51 | 130,69 | 130,28 | 130,51 | 130,51 | 8.603 |
06 feb 2024 | 130,24 | 130,38 | 130,11 | 130,34 | 130,34 | 24.120 |
05 feb 2024 | 130,38 | 130,40 | 129,99 | 129,99 | 129,99 | 18.962 |
02 feb 2024 | 131,61 | 131,71 | 130,74 | 130,77 | 130,77 | 55.846 |
01 feb 2024 | 131,46 | 132,09 | 131,41 | 131,95 | 131,95 | 7.425 |
*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...