Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 144,58 | 144,72 | 144,32 | 144,70 | 144,70 | 536 |
30 apr 2024 | 144,50 | 144,90 | 144,28 | 144,28 | 144,28 | - |
29 apr 2024 | 144,50 | 144,58 | 144,28 | 144,28 | 144,28 | - |
26 apr 2024 | 143,26 | 143,64 | 143,22 | 143,64 | 143,64 | - |
25 apr 2024 | 142,28 | 142,64 | 142,28 | 142,38 | 142,38 | - |
24 apr 2024 | 142,04 | 142,24 | 141,36 | 141,36 | 141,36 | - |
23 apr 2024 | 141,42 | 141,42 | 140,84 | 141,40 | 141,40 | 2 |
22 apr 2024 | 140,20 | 141,20 | 140,20 | 141,20 | 141,20 | 1 |
19 apr 2024 | 138,18 | 138,90 | 138,08 | 138,90 | 138,90 | 46 |
18 apr 2024 | 139,04 | 139,26 | 138,82 | 139,26 | 139,26 | - |
17 apr 2024 | 138,46 | 139,04 | 138,46 | 138,72 | 138,72 | - |
16 apr 2024 | 139,06 | 139,06 | 138,24 | 138,24 | 138,24 | - |
15 apr 2024 | 141,36 | 141,84 | 140,92 | 140,92 | 140,92 | 18 |
12 apr 2024 | 141,42 | 141,68 | 141,42 | 141,44 | 141,44 | - |
11 apr 2024 | 140,56 | 140,56 | 139,54 | 139,54 | 139,54 | - |
10 apr 2024 | 140,58 | 140,82 | 140,20 | 140,20 | 140,20 | 1 |
09 apr 2024 | 139,42 | 139,94 | 139,42 | 139,66 | 139,66 | - |
08 apr 2024 | 139,10 | 139,64 | 139,10 | 139,64 | 139,64 | 2 |
05 apr 2024 | 138,72 | 140,26 | 138,62 | 140,26 | 140,26 | 30 |
04 apr 2024 | 139,96 | 140,24 | 139,96 | 140,24 | 140,24 | - |
03 apr 2024 | 139,34 | 139,58 | 139,04 | 139,58 | 139,58 | 29 |
02 apr 2024 | 141,44 | 141,44 | 139,70 | 139,86 | 139,86 | 17 |
28 mar 2024 | 140,18 | 140,42 | 140,18 | 140,42 | 140,42 | - |
27 mar 2024 | 139,22 | 139,50 | 138,90 | 139,50 | 139,50 | 1 |
26 mar 2024 | 138,78 | 139,38 | 138,78 | 139,38 | 139,38 | - |
25 mar 2024 | 139,38 | 139,38 | 138,76 | 139,20 | 139,20 | 2 |
22 mar 2024 | 138,50 | 139,30 | 138,50 | 139,30 | 139,30 | - |
21 mar 2024 | 137,90 | 138,58 | 137,90 | 138,58 | 138,58 | 15 |
20 mar 2024 | 136,28 | 136,66 | 136,20 | 136,66 | 136,66 | 1 |
19 mar 2024 | 136,14 | 136,52 | 135,80 | 136,52 | 136,52 | 182 |
18 mar 2024 | 136,22 | 136,30 | 136,06 | 136,06 | 136,06 | - |
15 mar 2024 | 136,50 | 136,62 | 136,10 | 136,10 | 136,10 | 20 |
14 mar 2024 | 136,96 | 136,96 | 136,58 | 136,58 | 136,58 | - |
13 mar 2024 | 136,50 | 136,76 | 136,34 | 136,76 | 136,76 | 72 |
12 mar 2024 | 136,32 | 136,56 | 136,32 | 136,48 | 136,48 | 85 |
11 mar 2024 | 134,80 | 135,28 | 134,66 | 135,28 | 135,28 | - |
08 mar 2024 | 135,36 | 135,40 | 135,24 | 135,40 | 135,40 | - |
07 mar 2024 | 134,80 | 135,52 | 134,80 | 135,52 | 135,52 | - |
06 mar 2024 | 134,16 | 134,66 | 134,16 | 134,56 | 134,56 | - |
05 mar 2024 | 133,30 | 134,44 | 133,30 | 134,44 | 134,44 | 2 |
04 mar 2024 | 134,58 | 134,58 | 133,84 | 133,90 | 133,90 | 2 |
01 mar 2024 | 134,56 | 134,72 | 133,94 | 134,72 | 134,72 | 18 |
29 feb 2024 | 133,86 | 133,86 | 133,70 | 133,70 | 133,70 | - |
28 feb 2024 | 134,32 | 134,32 | 133,42 | 133,42 | 133,42 | - |
27 feb 2024 | 134,66 | 134,66 | 134,46 | 134,58 | 134,58 | - |
26 feb 2024 | 134,82 | 134,82 | 134,50 | 134,50 | 134,50 | - |
23 feb 2024 | 135,14 | 135,18 | 134,82 | 135,18 | 135,18 | - |
22 feb 2024 | 134,52 | 134,54 | 134,34 | 134,54 | 134,54 | - |
21 feb 2024 | 134,18 | 134,18 | 133,66 | 133,66 | 133,66 | - |
20 feb 2024 | 134,88 | 135,08 | 134,88 | 135,08 | 135,08 | 1 |
19 feb 2024 | 134,94 | 135,18 | 134,94 | 135,06 | 135,06 | - |
16 feb 2024 | 133,72 | 134,76 | 133,72 | 134,76 | 134,76 | - |
15 feb 2024 | 132,78 | 132,84 | 132,28 | 132,80 | 132,80 | 12 |
14 feb 2024 | 132,22 | 132,70 | 132,14 | 132,14 | 132,14 | - |
13 feb 2024 | 132,88 | 132,88 | 131,80 | 131,80 | 131,80 | - |
12 feb 2024 | 132,34 | 132,64 | 132,20 | 132,50 | 132,50 | 20 |
09 feb 2024 | 132,88 | 132,88 | 132,36 | 132,36 | 132,36 | - |
08 feb 2024 | 133,68 | 133,68 | 132,78 | 132,78 | 132,78 | - |
07 feb 2024 | 134,56 | 134,56 | 133,48 | 133,56 | 133,56 | 13 |
06 feb 2024 | 133,66 | 134,28 | 133,52 | 134,28 | 134,28 | 1 |
05 feb 2024 | 133,02 | 133,60 | 132,88 | 132,88 | 132,88 | 15 |
02 feb 2024 | 134,10 | 134,10 | 133,16 | 133,16 | 133,16 | 5 |
01 feb 2024 | 133,78 | 133,96 | 133,38 | 133,38 | 133,38 | 14 |
31 gen 2024 | 134,12 | 134,12 | 133,58 | 133,58 | 133,58 | 19 |
30 gen 2024 | 134,12 | 134,28 | 133,76 | 133,76 | 133,76 | 149 |
29 gen 2024 | 133,74 | 134,00 | 133,72 | 133,72 | 133,72 | 7 |
26 gen 2024 | 132,74 | 133,70 | 132,74 | 133,70 | 133,70 | - |
25 gen 2024 | 131,16 | 131,62 | 131,12 | 131,62 | 131,62 | - |
24 gen 2024 | 131,46 | 131,46 | 131,18 | 131,40 | 131,40 | 116 |
23 gen 2024 | 131,08 | 131,08 | 130,52 | 130,52 | 130,52 | - |
22 gen 2024 | 130,30 | 130,78 | 130,20 | 130,78 | 130,78 | 1 |
19 gen 2024 | 130,64 | 130,64 | 129,62 | 129,62 | 129,62 | 1 |
18 gen 2024 | 129,48 | 129,86 | 129,48 | 129,86 | 129,86 | - |
17 gen 2024 | 129,56 | 129,64 | 129,20 | 129,64 | 129,64 | 7 |
16 gen 2024 | 130,54 | 131,18 | 130,54 | 131,18 | 131,18 | - |
15 gen 2024 | 132,48 | 132,48 | 131,68 | 131,80 | 131,80 | 13 |
12 gen 2024 | 132,30 | 132,68 | 132,18 | 132,30 | 132,30 | 151 |
11 gen 2024 | 133,36 | 133,36 | 131,20 | 131,20 | 131,20 | - |
10 gen 2024 | 132,82 | 132,84 | 132,54 | 132,54 | 132,54 | 100 |
09 gen 2024 | 133,78 | 133,78 | 133,34 | 133,34 | 133,34 | 4 |
08 gen 2024 | 132,86 | 133,44 | 132,86 | 133,44 | 133,44 | - |
05 gen 2024 | 132,76 | 133,50 | 132,32 | 133,50 | 133,50 | 2 |
04 gen 2024 | 133,38 | 133,48 | 132,94 | 133,48 | 133,48 | 1 |
03 gen 2024 | 133,02 | 133,02 | 132,08 | 132,78 | 132,78 | 3 |
02 gen 2024 | 134,12 | 134,12 | 132,62 | 132,96 | 132,96 | 17 |
29 dic 2023 | 133,36 | 133,36 | 132,70 | 132,70 | 132,70 | 1 |
28 dic 2023 | 133,22 | 133,22 | 132,34 | 132,48 | 132,48 | 2 |
27 dic 2023 | 132,86 | 133,00 | 132,74 | 132,74 | 132,74 | 946 |
22 dic 2023 | 132,18 | 132,80 | 132,18 | 132,80 | 132,80 | 76 |
21 dic 2023 | 132,64 | 132,64 | 132,14 | 132,26 | 132,26 | 1 |
20 dic 2023 | 133,12 | 133,42 | 132,42 | 133,42 | 133,42 | 1.126 |
19 dic 2023 | 131,56 | 132,26 | 131,56 | 132,26 | 132,26 | - |
18 dic 2023 | 131,16 | 131,84 | 131,16 | 131,68 | 131,68 | - |
15 dic 2023 | 132,72 | 132,72 | 131,44 | 131,44 | 131,44 | 10 |
14 dic 2023 | 132,94 | 133,10 | 132,34 | 132,34 | 132,34 | 3 |
13 dic 2023 | 130,72 | 131,00 | 130,52 | 130,62 | 130,62 | 534 |
12 dic 2023 | 131,52 | 131,52 | 130,86 | 130,86 | 130,86 | 2 |
11 dic 2023 | 136,46 | 136,46 | 135,88 | 136,14 | 136,14 | 65 |
08 dic 2023 | 135,96 | 136,76 | 135,96 | 136,62 | 136,62 | 325 |
07 dic 2023 | 135,46 | 135,94 | 135,46 | 135,76 | 135,76 | 23 |
*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...