Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 144,4480 | 144,4480 | 144,3560 | 144,3780 | 144,3780 | - |
06 mag 2024 | 140,8500 | 141,2300 | 140,8500 | 140,8500 | 140,8500 | - |
03 mag 2024 | 140,3300 | 140,8500 | 140,3300 | 140,3300 | 140,3300 | - |
02 mag 2024 | 139,8700 | 140,3300 | 139,8700 | 139,8700 | 139,8700 | - |
01 mag 2024 | 140,6500 | 140,6500 | 139,8700 | 140,6500 | 140,6500 | - |
30 apr 2024 | 140,5100 | 140,6500 | 140,5100 | 140,5100 | 140,5100 | - |
29 apr 2024 | 140,6400 | 140,6400 | 140,5100 | 140,6400 | 140,6400 | - |
26 apr 2024 | 140,6000 | 140,6400 | 140,6000 | 140,6000 | 140,6000 | - |
25 apr 2024 | 140,1160 | 140,6000 | 140,1160 | 140,1160 | 140,1160 | - |
24 apr 2024 | 138,6200 | 140,1160 | 138,6200 | 138,6200 | 138,6200 | - |
23 apr 2024 | 141,2200 | 141,2200 | 138,6200 | 141,2200 | 141,2200 | - |
22 apr 2024 | 138,5100 | 141,2200 | 138,5100 | 138,5100 | 138,5100 | - |
19 apr 2024 | 137,8200 | 138,5100 | 137,8200 | 137,8200 | 137,8200 | - |
18 apr 2024 | 137,3400 | 137,8200 | 137,3400 | 137,3400 | 137,3400 | - |
17 apr 2024 | 137,1700 | 137,3400 | 137,1700 | 137,1700 | 137,1700 | - |
16 apr 2024 | 136,5200 | 137,1700 | 136,5200 | 136,5200 | 136,5200 | - |
15 apr 2024 | 134,2500 | 136,5200 | 134,2500 | 134,2500 | 134,2500 | - |
12 apr 2024 | 137,9900 | 137,9900 | 134,2500 | 137,9900 | 137,9900 | - |
11 apr 2024 | 134,3200 | 137,9900 | 134,3200 | 139,8100 | 139,8100 | - |
10 apr 2024 | 139,8100 | 139,8100 | 139,8100 | 139,8100 | 139,8100 | - |
09 apr 2024 | 136,6100 | 139,8100 | 136,6100 | 136,6100 | 136,6100 | - |
08 apr 2024 | 139,3500 | 139,3500 | 136,6100 | 139,3500 | 139,3500 | - |
05 apr 2024 | 139,6800 | 139,6800 | 139,3500 | 139,6800 | 139,6800 | - |
04 apr 2024 | 138,5800 | 139,6800 | 138,5800 | 138,5800 | 138,5800 | - |
03 apr 2024 | 138,1900 | 138,5800 | 138,1900 | 138,1900 | 138,1900 | - |
02 apr 2024 | 138,1900 | 138,1900 | 138,1900 | 141,4300 | 141,4300 | - |
01 apr 2024 | 141,4300 | 141,4300 | 141,4300 | 141,4300 | 141,4300 | - |
29 mar 2024 | 141,3900 | 141,4300 | 141,3900 | 141,3900 | 141,3900 | - |
28 mar 2024 | 141,8800 | 141,8800 | 141,3900 | 141,8800 | 141,8800 | - |
27 mar 2024 | 142,3500 | 142,3500 | 141,8800 | 142,3500 | 142,3500 | - |
26 mar 2024 | 141,9800 | 142,3500 | 141,9800 | 141,9800 | 141,9800 | - |
25 mar 2024 | 141,8020 | 141,9800 | 141,8020 | 141,8020 | 141,8020 | - |
22 mar 2024 | 141,8020 | 141,8020 | 141,8020 | 146,3200 | 146,3200 | - |
21 mar 2024 | 145,4200 | 146,3200 | 145,4200 | 145,4200 | 145,4200 | - |
20 mar 2024 | 145,5200 | 145,5200 | 145,4200 | 145,5200 | 145,5200 | - |
19 mar 2024 | 146,2300 | 146,2300 | 145,5200 | 146,2300 | 146,2300 | - |
18 mar 2024 | 148,2900 | 148,2900 | 146,2300 | 148,2900 | 148,2900 | - |
15 mar 2024 | 148,9500 | 148,9500 | 148,2900 | 148,9500 | 148,9500 | - |
14 mar 2024 | 148,9500 | 148,9500 | 148,9500 | 148,9600 | 148,9600 | - |
13 mar 2024 | 154,3100 | 154,3100 | 148,9600 | 154,3100 | 154,3100 | - |
12 mar 2024 | 154,4400 | 154,4400 | 154,3100 | 154,4400 | 154,4400 | - |
11 mar 2024 | 156,4500 | 156,4500 | 154,4400 | 156,4500 | 156,4500 | - |
08 mar 2024 | 155,9200 | 156,4500 | 155,9200 | 155,9200 | 155,9200 | - |
07 mar 2024 | 155,6500 | 155,9200 | 155,6500 | 155,6500 | 155,6500 | - |
06 mar 2024 | 155,2800 | 155,6500 | 155,2800 | 155,2800 | 155,2800 | - |
05 mar 2024 | 155,3700 | 155,3700 | 155,2800 | 155,3700 | 155,3700 | - |
04 mar 2024 | 154,8300 | 155,3700 | 154,8300 | 154,8300 | 154,8300 | - |
01 mar 2024 | 155,0600 | 155,0600 | 154,8300 | 155,0600 | 155,0600 | - |
29 feb 2024 | 154,7800 | 155,0600 | 154,7800 | 154,7800 | 154,7800 | - |
28 feb 2024 | 153,2200 | 154,7800 | 153,2200 | 153,2200 | 153,2200 | - |
27 feb 2024 | 153,1400 | 153,2200 | 153,1400 | 153,1400 | 153,1400 | - |
26 feb 2024 | 153,8700 | 153,8700 | 153,1400 | 153,8700 | 153,8700 | - |
23 feb 2024 | 154,3100 | 154,3100 | 153,8700 | 154,3100 | 154,3100 | - |
22 feb 2024 | 153,4700 | 154,3100 | 153,4700 | 153,4700 | 153,4700 | - |
21 feb 2024 | 151,3000 | 153,4700 | 151,3000 | 151,3000 | 151,3000 | - |
20 feb 2024 | 151,0000 | 151,3000 | 151,0000 | 151,0000 | 151,0000 | - |
19 feb 2024 | 151,0100 | 151,0100 | 151,0000 | 151,0100 | 151,0100 | - |
16 feb 2024 | 150,4100 | 151,0100 | 150,4100 | 150,4100 | 150,4100 | - |
15 feb 2024 | 162,8600 | 162,8600 | 150,4100 | 162,8600 | 162,8600 | - |
14 feb 2024 | 163,9400 | 163,9400 | 162,8600 | 163,9400 | 163,9400 | - |
13 feb 2024 | 170,2600 | 170,2600 | 163,9400 | 170,2600 | 170,2600 | - |
12 feb 2024 | 173,5400 | 173,5400 | 170,2600 | 173,5400 | 173,5400 | - |
09 feb 2024 | 173,4000 | 173,5400 | 173,4000 | 173,4000 | 173,4000 | - |
08 feb 2024 | 173,5300 | 173,5300 | 173,4000 | 173,5300 | 173,5300 | - |
07 feb 2024 | 173,0000 | 173,5300 | 173,0000 | 173,0000 | 173,0000 | - |
06 feb 2024 | 173,2700 | 173,2700 | 173,0000 | 173,2700 | 173,2700 | - |
05 feb 2024 | 175,3600 | 175,3600 | 173,2700 | 175,3600 | 175,3600 | - |
02 feb 2024 | 174,1400 | 175,3600 | 174,1400 | 174,1400 | 174,1400 | - |
01 feb 2024 | 174,6300 | 174,6300 | 174,1400 | 174,6300 | 174,6300 | - |
31 gen 2024 | 174,6800 | 174,6800 | 174,6300 | 174,6800 | 174,6800 | - |
30 gen 2024 | 174,3700 | 174,6800 | 174,3700 | 174,3700 | 174,3700 | - |
29 gen 2024 | 175,2100 | 175,2100 | 174,3700 | 175,2100 | 175,2100 | - |
26 gen 2024 | 175,5400 | 175,5400 | 175,2100 | 175,5400 | 175,5400 | - |
25 gen 2024 | 175,5000 | 175,5400 | 175,5000 | 175,5000 | 175,5000 | - |
24 gen 2024 | 175,0800 | 175,5000 | 175,0800 | 175,0800 | 175,0800 | - |
23 gen 2024 | 175,4600 | 175,4600 | 175,0800 | 175,4600 | 175,4600 | - |
22 gen 2024 | 171,8800 | 175,4600 | 171,8800 | 171,8800 | 171,8800 | - |
19 gen 2024 | 171,9100 | 171,9100 | 171,8800 | 171,9100 | 171,9100 | - |
18 gen 2024 | 170,6600 | 171,9100 | 170,6600 | 170,6600 | 170,6600 | - |
17 gen 2024 | 170,8700 | 170,8700 | 170,6600 | 170,8700 | 170,8700 | - |
16 gen 2024 | 171,7100 | 171,7100 | 170,8700 | 171,7100 | 171,7100 | - |
15 gen 2024 | 171,7800 | 171,7800 | 171,7100 | 171,7800 | 171,7800 | - |
12 gen 2024 | 174,9900 | 174,9900 | 171,7800 | 174,9900 | 174,9900 | - |
11 gen 2024 | 171,7200 | 174,9900 | 171,7200 | 171,7200 | 171,7200 | - |
10 gen 2024 | 171,4900 | 171,7200 | 171,4900 | 171,4900 | 171,4900 | - |
09 gen 2024 | 174,3400 | 174,3400 | 171,4900 | 174,3400 | 174,3400 | - |
08 gen 2024 | 168,4900 | 174,3400 | 168,4900 | 168,4900 | 168,4900 | - |
05 gen 2024 | 171,7500 | 171,7500 | 168,4900 | 171,7500 | 171,7500 | - |
04 gen 2024 | 169,9400 | 171,7500 | 169,9400 | 169,9400 | 169,9400 | - |
03 gen 2024 | 170,7200 | 170,7200 | 169,9400 | 170,7200 | 170,7200 | - |
02 gen 2024 | 170,7200 | 170,7200 | 170,7200 | 172,4000 | 172,4000 | - |
01 gen 2024 | 172,4000 | 172,4000 | 172,4000 | 172,4000 | 172,4000 | - |
29 dic 2023 | 173,0800 | 173,0800 | 172,4000 | 173,0800 | 173,0800 | - |
28 dic 2023 | 169,5800 | 173,0800 | 169,5800 | 169,5800 | 169,5800 | - |
27 dic 2023 | 169,5800 | 169,5800 | 169,5800 | 169,0700 | 169,0700 | - |
26 dic 2023 | 169,0700 | 169,0700 | 169,0700 | 169,0700 | 169,0700 | - |
25 dic 2023 | 169,0700 | 169,0700 | 169,0700 | 169,0700 | 169,0700 | - |
22 dic 2023 | 168,3600 | 169,0700 | 168,3600 | 168,3600 | 168,3600 | - |
21 dic 2023 | 167,7000 | 168,3600 | 167,7000 | 167,7000 | 167,7000 | - |
20 dic 2023 | 167,7000 | 167,7000 | 167,7000 | 167,7000 | 167,7000 | - |
*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...