Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 giu 2024 | 160,01 | 160,01 | 160,01 | 160,01 | 160,01 | - |
18 giu 2024 | 161,53 | 161,53 | 161,53 | 161,53 | 161,53 | - |
17 giu 2024 | 161,08 | 161,08 | 161,08 | 161,08 | 161,08 | - |
14 giu 2024 | 160,37 | 160,37 | 160,37 | 160,37 | 160,37 | - |
13 giu 2024 | 160,47 | 160,47 | 160,47 | 160,47 | 160,47 | - |
12 giu 2024 | 160,20 | 160,20 | 160,20 | 160,20 | 160,20 | - |
11 giu 2024 | 157,42 | 157,42 | 157,42 | 157,42 | 157,42 | - |
10 giu 2024 | 156,68 | 156,68 | 156,68 | 156,68 | 156,68 | - |
07 giu 2024 | 155,44 | 155,44 | 155,44 | 155,44 | 155,44 | - |
06 giu 2024 | 155,80 | 155,80 | 155,80 | 155,80 | 155,80 | - |
05 giu 2024 | 156,02 | 156,02 | 156,02 | 156,02 | 156,02 | - |
04 giu 2024 | 152,13 | 152,13 | 152,13 | 152,13 | 152,13 | - |
03 giu 2024 | 151,95 | 151,95 | 151,95 | 151,95 | 151,95 | - |
31 mag 2024 | 150,74 | 150,74 | 150,74 | 150,74 | 150,74 | - |
30 mag 2024 | 151,64 | 151,64 | 151,64 | 151,64 | 151,64 | - |
29 mag 2024 | 153,84 | 153,84 | 153,84 | 153,84 | 153,84 | - |
28 mag 2024 | 154,68 | 154,68 | 154,68 | 154,68 | 154,68 | - |
24 mag 2024 | 153,34 | 153,34 | 153,34 | 153,34 | 153,34 | - |
23 mag 2024 | 151,20 | 151,20 | 151,20 | 151,20 | 151,20 | - |
22 mag 2024 | 151,36 | 151,36 | 151,36 | 151,36 | 151,36 | - |
21 mag 2024 | 150,80 | 150,80 | 150,80 | 150,80 | 150,80 | - |
20 mag 2024 | 150,76 | 150,76 | 150,76 | 150,76 | 150,76 | - |
17 mag 2024 | 149,76 | 149,76 | 149,76 | 149,76 | 149,76 | - |
16 mag 2024 | 149,85 | 149,85 | 149,85 | 149,85 | 149,85 | - |
15 mag 2024 | 150,54 | 150,54 | 150,54 | 150,54 | 150,54 | - |
14 mag 2024 | 147,92 | 147,92 | 147,92 | 147,92 | 147,92 | - |
13 mag 2024 | 146,65 | 146,65 | 146,65 | 146,65 | 146,65 | - |
10 mag 2024 | 146,57 | 146,57 | 146,57 | 146,57 | 146,57 | - |
09 mag 2024 | 146,85 | 146,85 | 146,85 | 146,85 | 146,85 | - |
08 mag 2024 | 146,64 | 146,64 | 146,64 | 146,64 | 146,64 | - |
07 mag 2024 | 147,15 | 147,15 | 147,15 | 147,15 | 147,15 | - |
06 mag 2024 | 148,06 | 148,06 | 148,06 | 148,06 | 148,06 | - |
03 mag 2024 | 145,56 | 145,56 | 145,56 | 145,56 | 145,56 | - |
02 mag 2024 | 143,32 | 143,32 | 143,32 | 143,32 | 143,32 | - |
01 mag 2024 | 140,57 | 140,57 | 140,57 | 140,57 | 140,57 | - |
30 apr 2024 | 141,10 | 141,10 | 141,10 | 141,10 | 141,10 | - |
29 apr 2024 | 143,44 | 143,44 | 143,44 | 143,44 | 143,44 | - |
26 apr 2024 | 143,74 | 143,74 | 143,74 | 143,74 | 143,74 | - |
25 apr 2024 | 140,69 | 140,69 | 140,69 | 140,69 | 140,69 | - |
24 apr 2024 | 141,65 | 141,65 | 141,65 | 141,65 | 141,65 | - |
23 apr 2024 | 142,01 | 142,01 | 142,01 | 142,01 | 142,01 | - |
22 apr 2024 | 138,83 | 138,83 | 138,83 | 138,83 | 138,83 | - |
19 apr 2024 | 136,99 | 136,99 | 136,99 | 136,99 | 136,99 | - |
18 apr 2024 | 140,95 | 140,95 | 140,95 | 140,95 | 140,95 | - |
17 apr 2024 | 141,37 | 141,37 | 141,37 | 141,37 | 141,37 | - |
16 apr 2024 | 142,83 | 142,83 | 142,83 | 142,83 | 142,83 | - |
15 apr 2024 | 142,23 | 142,23 | 142,23 | 142,23 | 142,23 | - |
12 apr 2024 | 145,03 | 145,03 | 145,03 | 145,03 | 145,03 | - |
11 apr 2024 | 148,14 | 148,14 | 148,14 | 148,14 | 148,14 | - |
10 apr 2024 | 146,11 | 146,11 | 146,11 | 146,11 | 146,11 | - |
09 apr 2024 | 147,13 | 147,13 | 147,13 | 147,13 | 147,13 | - |
08 apr 2024 | 146,77 | 146,77 | 146,77 | 146,77 | 146,77 | - |
05 apr 2024 | 146,73 | 146,73 | 146,73 | 146,73 | 146,73 | - |
04 apr 2024 | 144,23 | 144,23 | 144,23 | 144,23 | 144,23 | - |
03 apr 2024 | 146,58 | 146,58 | 146,58 | 146,58 | 146,58 | - |
02 apr 2024 | 146,16 | 146,16 | 146,16 | 146,16 | 146,16 | - |
01 apr 2024 | 147,54 | 147,54 | 147,54 | 147,54 | 147,54 | - |
28 mar 2024 | 147,55 | 147,55 | 147,55 | 147,55 | 147,55 | - |
27 mar 2024 | 147,78 | 147,78 | 147,78 | 147,78 | 147,78 | - |
26 mar 2024 | 147,72 | 147,72 | 147,72 | 147,72 | 147,72 | - |
25 mar 2024 | 148,35 | 148,35 | 148,35 | 148,35 | 148,35 | - |
22 mar 2024 | 148,59 | 148,59 | 148,59 | 148,59 | 148,59 | - |
21 mar 2024 | 148,55 | 148,55 | 148,55 | 148,55 | 148,55 | - |
20 mar 2024 | 147,56 | 147,56 | 147,56 | 147,56 | 147,56 | - |
19 mar 2024 | 145,81 | 145,81 | 145,81 | 145,81 | 145,81 | - |
18 mar 2024 | 145,49 | 145,49 | 145,49 | 145,49 | 145,49 | - |
15 mar 2024 | 144,41 | 144,41 | 144,41 | 144,41 | 144,41 | - |
14 mar 2024 | 146,27 | 146,27 | 146,27 | 146,27 | 146,27 | - |
13 mar 2024 | 147,26 | 147,26 | 147,26 | 147,26 | 147,26 | - |
12 mar 2024 | 147,67 | 147,67 | 147,67 | 147,67 | 147,67 | - |
11 mar 2024 | 144,80 | 144,80 | 144,80 | 144,80 | 144,80 | - |
08 mar 2024 | 146,42 | 146,42 | 146,42 | 146,42 | 146,42 | - |
07 mar 2024 | 148,49 | 148,49 | 148,49 | 148,49 | 148,49 | - |
06 mar 2024 | 145,91 | 145,91 | 145,91 | 145,91 | 145,91 | - |
05 mar 2024 | 144,44 | 144,44 | 144,44 | 144,44 | 144,44 | - |
04 mar 2024 | 146,36 | 146,36 | 146,36 | 146,36 | 146,36 | - |
01 mar 2024 | 145,82 | 145,82 | 145,82 | 145,82 | 145,82 | - |
29 feb 2024 | 143,47 | 143,47 | 143,47 | 143,47 | 143,47 | - |
28 feb 2024 | 142,06 | 142,06 | 142,06 | 142,06 | 142,06 | - |
27 feb 2024 | 143,09 | 143,09 | 143,09 | 143,09 | 143,09 | - |
26 feb 2024 | 142,14 | 142,14 | 142,14 | 142,14 | 142,14 | - |
23 feb 2024 | 142,09 | 142,09 | 142,09 | 142,09 | 142,09 | - |
22 feb 2024 | 141,68 | 141,68 | 141,68 | 141,68 | 141,68 | - |
21 feb 2024 | 136,85 | 136,85 | 136,85 | 136,85 | 136,85 | - |
20 feb 2024 | 137,81 | 137,81 | 137,81 | 137,81 | 137,81 | - |
16 feb 2024 | 139,87 | 139,87 | 139,87 | 139,87 | 139,87 | - |
15 feb 2024 | 141,90 | 141,90 | 141,90 | 141,90 | 141,90 | - |
14 feb 2024 | 141,56 | 141,56 | 141,56 | 141,56 | 141,56 | - |
13 feb 2024 | 138,42 | 138,42 | 138,42 | 138,42 | 138,42 | - |
12 feb 2024 | 140,86 | 140,86 | 140,86 | 140,86 | 140,86 | - |
09 feb 2024 | 140,96 | 140,96 | 140,96 | 140,96 | 140,96 | - |
08 feb 2024 | 139,36 | 139,36 | 139,36 | 139,36 | 139,36 | - |
07 feb 2024 | 138,69 | 138,69 | 138,69 | 138,69 | 138,69 | - |
06 feb 2024 | 137,34 | 137,34 | 137,34 | 137,34 | 137,34 | - |
05 feb 2024 | 137,27 | 137,27 | 137,27 | 137,27 | 137,27 | - |
02 feb 2024 | 137,37 | 137,37 | 137,37 | 137,37 | 137,37 | - |
01 feb 2024 | 133,59 | 133,59 | 133,59 | 133,59 | 133,59 | - |
31 gen 2024 | 131,27 | 131,27 | 131,27 | 131,27 | 131,27 | - |
30 gen 2024 | 134,15 | 134,15 | 134,15 | 134,15 | 134,15 | - |
29 gen 2024 | 134,95 | 134,95 | 134,95 | 134,95 | 134,95 | - |
*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...