Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 156,29 | 156,29 | 156,29 | 156,29 | 156,29 | - |
20 giu 2024 | 156,97 | 156,97 | 156,97 | 156,97 | 156,97 | - |
18 giu 2024 | 158,47 | 158,47 | 158,47 | 158,47 | 158,47 | - |
17 giu 2024 | 158,02 | 158,02 | 158,02 | 158,02 | 158,02 | - |
14 giu 2024 | 157,33 | 157,33 | 157,33 | 157,33 | 157,33 | - |
13 giu 2024 | 157,43 | 157,43 | 157,43 | 157,43 | 157,43 | - |
12 giu 2024 | 157,17 | 157,17 | 157,17 | 157,17 | 157,17 | - |
11 giu 2024 | 154,43 | 154,43 | 154,43 | 154,43 | 154,43 | - |
10 giu 2024 | 153,72 | 153,72 | 153,72 | 153,72 | 153,72 | - |
07 giu 2024 | 152,50 | 152,50 | 152,50 | 152,50 | 152,50 | - |
06 giu 2024 | 152,86 | 152,86 | 152,86 | 152,86 | 152,86 | - |
05 giu 2024 | 153,07 | 153,07 | 153,07 | 153,07 | 153,07 | - |
04 giu 2024 | 149,26 | 149,26 | 149,26 | 149,26 | 149,26 | - |
03 giu 2024 | 149,08 | 149,08 | 149,08 | 149,08 | 149,08 | - |
31 mag 2024 | 147,90 | 147,90 | 147,90 | 147,90 | 147,90 | - |
30 mag 2024 | 148,78 | 148,78 | 148,78 | 148,78 | 148,78 | - |
29 mag 2024 | 150,94 | 150,94 | 150,94 | 150,94 | 150,94 | - |
28 mag 2024 | 151,76 | 151,76 | 151,76 | 151,76 | 151,76 | - |
24 mag 2024 | 150,45 | 150,45 | 150,45 | 150,45 | 150,45 | - |
23 mag 2024 | 148,35 | 148,35 | 148,35 | 148,35 | 148,35 | - |
22 mag 2024 | 148,51 | 148,51 | 148,51 | 148,51 | 148,51 | - |
21 mag 2024 | 147,96 | 147,96 | 147,96 | 147,96 | 147,96 | - |
20 mag 2024 | 147,93 | 147,93 | 147,93 | 147,93 | 147,93 | - |
17 mag 2024 | 146,95 | 146,95 | 146,95 | 146,95 | 146,95 | - |
16 mag 2024 | 147,04 | 147,04 | 147,04 | 147,04 | 147,04 | - |
15 mag 2024 | 147,72 | 147,72 | 147,72 | 147,72 | 147,72 | - |
14 mag 2024 | 145,14 | 145,14 | 145,14 | 145,14 | 145,14 | - |
13 mag 2024 | 143,90 | 143,90 | 143,90 | 143,90 | 143,90 | - |
10 mag 2024 | 143,83 | 143,83 | 143,83 | 143,83 | 143,83 | - |
09 mag 2024 | 144,11 | 144,11 | 144,11 | 144,11 | 144,11 | - |
08 mag 2024 | 143,89 | 143,89 | 143,89 | 143,89 | 143,89 | - |
07 mag 2024 | 144,40 | 144,40 | 144,40 | 144,40 | 144,40 | - |
06 mag 2024 | 145,29 | 145,29 | 145,29 | 145,29 | 145,29 | - |
03 mag 2024 | 142,84 | 142,84 | 142,84 | 142,84 | 142,84 | - |
02 mag 2024 | 140,65 | 140,65 | 140,65 | 140,65 | 140,65 | - |
01 mag 2024 | 137,95 | 137,95 | 137,95 | 137,95 | 137,95 | - |
30 apr 2024 | 138,47 | 138,47 | 138,47 | 138,47 | 138,47 | - |
29 apr 2024 | 140,77 | 140,77 | 140,77 | 140,77 | 140,77 | - |
26 apr 2024 | 141,06 | 141,06 | 141,06 | 141,06 | 141,06 | - |
25 apr 2024 | 138,07 | 138,07 | 138,07 | 138,07 | 138,07 | - |
24 apr 2024 | 139,01 | 139,01 | 139,01 | 139,01 | 139,01 | - |
23 apr 2024 | 139,37 | 139,37 | 139,37 | 139,37 | 139,37 | - |
22 apr 2024 | 136,25 | 136,25 | 136,25 | 136,25 | 136,25 | - |
19 apr 2024 | 134,44 | 134,44 | 134,44 | 134,44 | 134,44 | - |
18 apr 2024 | 138,33 | 138,33 | 138,33 | 138,33 | 138,33 | - |
17 apr 2024 | 138,74 | 138,74 | 138,74 | 138,74 | 138,74 | - |
16 apr 2024 | 140,17 | 140,17 | 140,17 | 140,17 | 140,17 | - |
15 apr 2024 | 139,59 | 139,59 | 139,59 | 139,59 | 139,59 | - |
12 apr 2024 | 142,34 | 142,34 | 142,34 | 142,34 | 142,34 | - |
11 apr 2024 | 145,39 | 145,39 | 145,39 | 145,39 | 145,39 | - |
10 apr 2024 | 143,40 | 143,40 | 143,40 | 143,40 | 143,40 | - |
09 apr 2024 | 144,40 | 144,40 | 144,40 | 144,40 | 144,40 | - |
08 apr 2024 | 144,06 | 144,06 | 144,06 | 144,06 | 144,06 | - |
05 apr 2024 | 144,02 | 144,02 | 144,02 | 144,02 | 144,02 | - |
04 apr 2024 | 141,56 | 141,56 | 141,56 | 141,56 | 141,56 | - |
03 apr 2024 | 143,87 | 143,87 | 143,87 | 143,87 | 143,87 | - |
02 apr 2024 | 143,46 | 143,46 | 143,46 | 143,46 | 143,46 | - |
01 apr 2024 | 144,81 | 144,81 | 144,81 | 144,81 | 144,81 | - |
28 mar 2024 | 144,83 | 144,83 | 144,83 | 144,83 | 144,83 | - |
27 mar 2024 | 145,06 | 145,06 | 145,06 | 145,06 | 145,06 | - |
26 mar 2024 | 145,00 | 145,00 | 145,00 | 145,00 | 145,00 | - |
25 mar 2024 | 145,62 | 145,62 | 145,62 | 145,62 | 145,62 | - |
22 mar 2024 | 145,85 | 145,85 | 145,85 | 145,85 | 145,85 | - |
21 mar 2024 | 145,81 | 145,81 | 145,81 | 145,81 | 145,81 | - |
20 mar 2024 | 144,84 | 144,84 | 144,84 | 144,84 | 144,84 | - |
19 mar 2024 | 143,12 | 143,12 | 143,12 | 143,12 | 143,12 | - |
18 mar 2024 | 142,82 | 142,82 | 142,82 | 142,82 | 142,82 | - |
15 mar 2024 | 141,76 | 141,76 | 141,76 | 141,76 | 141,76 | - |
14 mar 2024 | 143,59 | 143,59 | 143,59 | 143,59 | 143,59 | - |
13 mar 2024 | 144,56 | 144,56 | 144,56 | 144,56 | 144,56 | - |
12 mar 2024 | 144,96 | 144,96 | 144,96 | 144,96 | 144,96 | - |
11 mar 2024 | 142,15 | 142,15 | 142,15 | 142,15 | 142,15 | - |
08 mar 2024 | 143,74 | 143,74 | 143,74 | 143,74 | 143,74 | - |
07 mar 2024 | 145,77 | 145,77 | 145,77 | 145,77 | 145,77 | - |
06 mar 2024 | 143,24 | 143,24 | 143,24 | 143,24 | 143,24 | - |
05 mar 2024 | 141,80 | 141,80 | 141,80 | 141,80 | 141,80 | - |
04 mar 2024 | 143,69 | 143,69 | 143,69 | 143,69 | 143,69 | - |
01 mar 2024 | 143,16 | 143,16 | 143,16 | 143,16 | 143,16 | - |
29 feb 2024 | 140,85 | 140,85 | 140,85 | 140,85 | 140,85 | - |
28 feb 2024 | 139,47 | 139,47 | 139,47 | 139,47 | 139,47 | - |
27 feb 2024 | 139,55 | 139,55 | 139,55 | 139,55 | 139,55 | - |
26 feb 2024 | 139,55 | 139,55 | 139,55 | 139,55 | 139,55 | - |
23 feb 2024 | 139,50 | 139,50 | 139,50 | 139,50 | 139,50 | - |
22 feb 2024 | 139,10 | 139,10 | 139,10 | 139,10 | 139,10 | - |
21 feb 2024 | 134,36 | 134,36 | 134,36 | 134,36 | 134,36 | - |
20 feb 2024 | 135,30 | 135,30 | 135,30 | 135,30 | 135,30 | - |
16 feb 2024 | 137,32 | 137,32 | 137,32 | 137,32 | 137,32 | - |
15 feb 2024 | 139,32 | 139,32 | 139,32 | 139,32 | 139,32 | - |
14 feb 2024 | 138,99 | 138,99 | 138,99 | 138,99 | 138,99 | - |
13 feb 2024 | 135,90 | 135,90 | 135,90 | 135,90 | 135,90 | - |
12 feb 2024 | 138,31 | 138,31 | 138,31 | 138,31 | 138,31 | - |
09 feb 2024 | 138,41 | 138,41 | 138,41 | 138,41 | 138,41 | - |
08 feb 2024 | 136,83 | 136,83 | 136,83 | 136,83 | 136,83 | - |
07 feb 2024 | 136,18 | 136,18 | 136,18 | 136,18 | 136,18 | - |
06 feb 2024 | 134,85 | 134,85 | 134,85 | 134,85 | 134,85 | - |
05 feb 2024 | 134,79 | 134,79 | 134,79 | 134,79 | 134,79 | - |
02 feb 2024 | 134,88 | 134,88 | 134,88 | 134,88 | 134,88 | - |
01 feb 2024 | 131,17 | 131,17 | 131,17 | 131,17 | 131,17 | - |
31 gen 2024 | 128,90 | 128,90 | 128,90 | 128,90 | 128,90 | - |
30 gen 2024 | 131,73 | 131,73 | 131,73 | 131,73 | 131,73 | - |
*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...