Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | - | - | - | - | - | - |
31 mag 2024 | 133,26 | 133,26 | 133,26 | 133,26 | 133,26 | - |
30 mag 2024 | 132,50 | 132,50 | 132,50 | 132,50 | 132,50 | - |
29 mag 2024 | 134,11 | 134,11 | 134,11 | 134,11 | 134,11 | - |
28 mag 2024 | 135,20 | 135,20 | 135,20 | 135,20 | 135,20 | - |
24 mag 2024 | 135,47 | 135,47 | 135,47 | 135,47 | 135,47 | - |
23 mag 2024 | 135,28 | 135,28 | 135,28 | 135,28 | 135,28 | - |
22 mag 2024 | 135,90 | 135,90 | 135,90 | 135,90 | 135,90 | - |
21 mag 2024 | 136,19 | 136,19 | 136,19 | 136,19 | 136,19 | - |
20 mag 2024 | 135,97 | 135,97 | 135,97 | 135,97 | 135,97 | - |
17 mag 2024 | 135,32 | 135,32 | 135,32 | 135,32 | 135,32 | - |
16 mag 2024 | 135,22 | 135,22 | 135,22 | 135,22 | 135,22 | - |
15 mag 2024 | 135,89 | 135,89 | 135,89 | 135,89 | 135,89 | - |
14 mag 2024 | 133,81 | 133,81 | 133,81 | 133,81 | 133,81 | - |
13 mag 2024 | 133,17 | 133,17 | 133,17 | 133,17 | 133,17 | - |
10 mag 2024 | 133,52 | 133,52 | 133,52 | 133,52 | 133,52 | - |
09 mag 2024 | 132,98 | 132,98 | 132,98 | 132,98 | 132,98 | - |
08 mag 2024 | 132,43 | 132,43 | 132,43 | 132,43 | 132,43 | - |
07 mag 2024 | 132,51 | 132,51 | 132,51 | 132,51 | 132,51 | - |
06 mag 2024 | 132,32 | 132,32 | 132,32 | 132,32 | 132,32 | - |
03 mag 2024 | 130,91 | 130,91 | 130,91 | 130,91 | 130,91 | - |
02 mag 2024 | 129,26 | 129,26 | 129,26 | 129,26 | 129,26 | - |
01 mag 2024 | 128,17 | 128,17 | 128,17 | 128,17 | 128,17 | - |
30 apr 2024 | 128,61 | 128,61 | 128,61 | 128,61 | 128,61 | - |
29 apr 2024 | 130,33 | 130,33 | 130,33 | 130,33 | 130,33 | - |
26 apr 2024 | 130,23 | 130,23 | 130,23 | 130,23 | 130,23 | - |
25 apr 2024 | 128,47 | 128,47 | 128,47 | 128,47 | 128,47 | - |
24 apr 2024 | 128,56 | 128,56 | 128,56 | 128,56 | 128,56 | - |
23 apr 2024 | 128,61 | 128,61 | 128,61 | 128,61 | 128,61 | - |
22 apr 2024 | 126,59 | 126,59 | 126,59 | 126,59 | 126,59 | - |
19 apr 2024 | 125,27 | 125,27 | 125,27 | 125,27 | 125,27 | - |
18 apr 2024 | 126,92 | 126,92 | 126,92 | 126,92 | 126,92 | - |
17 apr 2024 | 127,88 | 127,88 | 127,88 | 127,88 | 127,88 | - |
16 apr 2024 | 129,10 | 129,10 | 129,10 | 129,10 | 129,10 | - |
15 apr 2024 | 129,00 | 129,00 | 129,00 | 129,00 | 129,00 | - |
12 apr 2024 | 130,75 | 130,75 | 130,75 | 130,75 | 130,75 | - |
11 apr 2024 | 132,61 | 132,61 | 132,61 | 132,61 | 132,61 | - |
10 apr 2024 | 131,57 | 131,57 | 131,57 | 131,57 | 131,57 | - |
09 apr 2024 | 132,94 | 132,94 | 132,94 | 132,94 | 132,94 | - |
08 apr 2024 | 132,78 | 132,78 | 132,78 | 132,78 | 132,78 | - |
05 apr 2024 | 132,65 | 132,65 | 132,65 | 132,65 | 132,65 | - |
04 apr 2024 | 130,87 | 130,87 | 130,87 | 130,87 | 130,87 | - |
03 apr 2024 | 132,43 | 132,43 | 132,43 | 132,43 | 132,43 | - |
02 apr 2024 | 132,30 | 132,30 | 132,30 | 132,30 | 132,30 | - |
01 apr 2024 | 133,60 | 133,60 | 133,60 | 133,60 | 133,60 | - |
28 mar 2024 | 134,12 | 134,12 | 134,12 | 134,12 | 134,12 | - |
27 mar 2024 | 134,10 | 134,10 | 134,10 | 134,10 | 134,10 | - |
26 mar 2024 | 133,37 | 133,37 | 133,37 | 133,37 | 133,37 | - |
25 mar 2024 | 133,66 | 133,66 | 133,66 | 133,66 | 133,66 | - |
22 mar 2024 | 134,29 | 134,29 | 134,29 | 134,29 | 134,29 | - |
21 mar 2024 | 134,46 | 134,46 | 134,46 | 134,46 | 134,46 | - |
20 mar 2024 | 133,70 | 133,70 | 133,70 | 133,70 | 133,70 | - |
19 mar 2024 | 132,55 | 132,55 | 132,55 | 132,55 | 132,55 | - |
18 mar 2024 | 131,77 | 131,77 | 131,77 | 131,77 | 131,77 | - |
15 mar 2024 | 131,23 | 131,23 | 131,23 | 131,23 | 131,23 | - |
14 mar 2024 | 132,48 | 132,48 | 132,48 | 132,48 | 132,48 | - |
13 mar 2024 | 132,74 | 132,74 | 132,74 | 132,74 | 132,74 | - |
12 mar 2024 | 133,02 | 133,02 | 133,02 | 133,02 | 133,02 | - |
11 mar 2024 | 131,25 | 131,25 | 131,25 | 131,25 | 131,25 | - |
08 mar 2024 | 131,78 | 131,78 | 131,78 | 131,78 | 131,78 | - |
07 mar 2024 | 133,04 | 133,04 | 133,04 | 133,04 | 133,04 | - |
06 mar 2024 | 131,35 | 131,35 | 131,35 | 131,35 | 131,35 | - |
05 mar 2024 | 130,48 | 130,48 | 130,48 | 130,48 | 130,48 | - |
04 mar 2024 | 132,40 | 132,40 | 132,40 | 132,40 | 132,40 | - |
01 mar 2024 | 132,38 | 132,38 | 132,38 | 132,38 | 132,38 | - |
29 feb 2024 | 131,10 | 131,10 | 131,10 | 131,10 | 131,10 | - |
28 feb 2024 | 130,45 | 130,45 | 130,45 | 130,45 | 130,45 | - |
27 feb 2024 | 130,45 | 130,45 | 130,45 | 130,45 | 130,45 | - |
26 feb 2024 | 130,59 | 130,59 | 130,59 | 130,59 | 130,59 | - |
23 feb 2024 | 130,83 | 130,83 | 130,83 | 130,83 | 130,83 | - |
22 feb 2024 | 130,76 | 130,76 | 130,76 | 130,76 | 130,76 | - |
21 feb 2024 | 127,55 | 127,55 | 127,55 | 127,55 | 127,55 | - |
20 feb 2024 | 127,49 | 127,49 | 127,49 | 127,49 | 127,49 | - |
16 feb 2024 | 128,68 | 128,68 | 128,68 | 128,68 | 128,68 | - |
15 feb 2024 | 129,37 | 129,37 | 129,37 | 129,37 | 129,37 | - |
14 feb 2024 | 129,12 | 129,12 | 129,12 | 129,12 | 129,12 | - |
13 feb 2024 | 127,32 | 127,32 | 127,32 | 127,32 | 127,32 | - |
12 feb 2024 | 129,14 | 129,14 | 129,14 | 129,14 | 129,14 | - |
09 feb 2024 | 129,68 | 129,68 | 129,68 | 129,68 | 129,68 | - |
08 feb 2024 | 128,74 | 128,74 | 128,74 | 128,74 | 128,74 | - |
07 feb 2024 | 128,09 | 128,09 | 128,09 | 128,09 | 128,09 | - |
06 feb 2024 | 126,88 | 126,88 | 126,88 | 126,88 | 126,88 | - |
05 feb 2024 | 126,46 | 126,46 | 126,46 | 126,46 | 126,46 | - |
02 feb 2024 | 126,66 | 126,66 | 126,66 | 126,66 | 126,66 | - |
01 feb 2024 | 125,54 | 125,54 | 125,54 | 125,54 | 125,54 | - |
31 gen 2024 | 123,63 | 123,63 | 123,63 | 123,63 | 123,63 | - |
30 gen 2024 | 125,66 | 125,66 | 125,66 | 125,66 | 125,66 | - |
29 gen 2024 | 125,77 | 125,77 | 125,77 | 125,77 | 125,77 | - |
26 gen 2024 | 124,27 | 124,27 | 124,27 | 124,27 | 124,27 | - |
25 gen 2024 | 124,24 | 124,24 | 124,24 | 124,24 | 124,24 | - |
24 gen 2024 | 123,89 | 123,89 | 123,89 | 123,89 | 123,89 | - |
23 gen 2024 | 123,88 | 123,88 | 123,88 | 123,88 | 123,88 | - |
22 gen 2024 | 123,50 | 123,50 | 123,50 | 123,50 | 123,50 | - |
19 gen 2024 | 122,98 | 122,98 | 122,98 | 122,98 | 122,98 | - |
18 gen 2024 | 121,51 | 121,51 | 121,51 | 121,51 | 121,51 | - |
17 gen 2024 | 120,09 | 120,09 | 120,09 | 120,09 | 120,09 | - |
16 gen 2024 | 120,89 | 120,89 | 120,89 | 120,89 | 120,89 | - |
12 gen 2024 | 121,32 | 121,32 | 121,32 | 121,32 | 121,32 | - |
11 gen 2024 | 121,13 | 121,13 | 121,13 | 121,13 | 121,13 | - |
10 gen 2024 | 121,07 | 121,07 | 121,07 | 121,07 | 121,07 | - |
*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...