Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 140,26 | 140,26 | 140,26 | 140,26 | 140,26 | 20 |
16 mag 2024 | 142,06 | 142,06 | 142,06 | 142,06 | 142,06 | - |
15 mag 2024 | 141,46 | 141,46 | 141,46 | 141,46 | 141,46 | - |
14 mag 2024 | 141,52 | 141,52 | 141,52 | 141,52 | 141,52 | - |
13 mag 2024 | 142,94 | 142,94 | 142,94 | 142,94 | 142,94 | - |
10 mag 2024 | 143,08 | 143,26 | 143,08 | 143,26 | 143,26 | 20 |
09 mag 2024 | 141,92 | 141,92 | 141,92 | 141,92 | 141,92 | - |
08 mag 2024 | 142,06 | 142,06 | 142,06 | 142,06 | 142,06 | - |
07 mag 2024 | 139,38 | 139,38 | 139,38 | 139,38 | 139,38 | - |
06 mag 2024 | 138,20 | 138,20 | 138,20 | 138,20 | 138,20 | - |
03 mag 2024 | 139,12 | 139,12 | 139,12 | 139,12 | 139,12 | - |
02 mag 2024 | 139,52 | 139,52 | 139,52 | 139,52 | 139,52 | - |
30 apr 2024 | 143,78 | 143,78 | 143,78 | 143,78 | 143,78 | - |
29 apr 2024 | 145,24 | 145,24 | 145,24 | 145,24 | 145,24 | - |
26 apr 2024 | 143,66 | 143,66 | 143,66 | 143,66 | 143,66 | - |
25 apr 2024 | 140,36 | 140,36 | 140,36 | 140,36 | 140,36 | - |
24 apr 2024 | 145,52 | 145,52 | 145,52 | 145,52 | 145,52 | - |
23 apr 2024 | 139,04 | 139,04 | 139,04 | 139,04 | 139,04 | - |
22 apr 2024 | 138,80 | 138,80 | 138,80 | 138,80 | 138,80 | - |
19 apr 2024 | 136,62 | 136,62 | 136,62 | 136,62 | 136,62 | - |
18 apr 2024 | 137,76 | 137,76 | 137,76 | 137,76 | 137,76 | - |
17 apr 2024 | 137,34 | 137,34 | 137,34 | 137,34 | 137,34 | - |
16 apr 2024 | 138,98 | 138,98 | 138,98 | 138,98 | 138,98 | - |
15 apr 2024 | 141,94 | 141,94 | 141,94 | 141,94 | 141,94 | - |
12 apr 2024 | 142,98 | 142,98 | 142,98 | 142,98 | 142,98 | - |
11 apr 2024 | 142,72 | 142,72 | 142,72 | 142,72 | 142,72 | - |
10 apr 2024 | 142,74 | 142,74 | 142,74 | 142,74 | 142,74 | - |
09 apr 2024 | 145,00 | 145,00 | 145,00 | 145,00 | 145,00 | - |
08 apr 2024 | 144,68 | 144,68 | 144,68 | 144,68 | 144,68 | - |
05 apr 2024 | 142,82 | 142,82 | 142,82 | 142,82 | 142,82 | - |
04 apr 2024 | 145,26 | 145,26 | 145,26 | 145,26 | 145,26 | - |
03 apr 2024 | 146,06 | 146,06 | 146,06 | 146,06 | 146,06 | - |
02 apr 2024 | 147,18 | 147,18 | 147,18 | 147,18 | 147,18 | - |
28 mar 2024 | 147,15 | 147,15 | 147,15 | 147,15 | 147,15 | - |
27 mar 2024 | 146,75 | 146,75 | 146,75 | 146,75 | 146,75 | - |
26 mar 2024 | 144,50 | 144,50 | 144,50 | 144,50 | 144,50 | - |
25 mar 2024 | 144,15 | 144,15 | 144,15 | 144,15 | 144,15 | - |
22 mar 2024 | 144,35 | 144,35 | 144,35 | 144,35 | 144,35 | - |
21 mar 2024 | 142,50 | 142,50 | 142,50 | 142,50 | 142,50 | - |
20 mar 2024 | 142,00 | 142,00 | 142,00 | 142,00 | 142,00 | - |
19 mar 2024 | 139,55 | 139,55 | 139,55 | 139,55 | 139,55 | - |
18 mar 2024 | 137,80 | 137,80 | 137,80 | 137,80 | 137,80 | - |
15 mar 2024 | 137,25 | 137,25 | 137,25 | 137,25 | 137,25 | - |
14 mar 2024 | 138,05 | 138,05 | 138,05 | 138,05 | 138,05 | - |
13 mar 2024 | 137,95 | 137,95 | 137,95 | 137,95 | 137,95 | - |
12 mar 2024 | 137,10 | 137,10 | 137,10 | 137,10 | 137,10 | - |
11 mar 2024 | 137,70 | 137,70 | 137,70 | 137,70 | 137,70 | - |
08 mar 2024 | 136,70 | 136,70 | 136,70 | 136,70 | 136,70 | - |
07 mar 2024 | 137,20 | 137,20 | 137,20 | 137,20 | 137,20 | - |
06 mar 2024 | 137,85 | 137,85 | 137,85 | 137,85 | 137,85 | - |
05 mar 2024 | 137,05 | 137,05 | 137,05 | 137,05 | 137,05 | - |
04 mar 2024 | 138,25 | 138,25 | 138,25 | 138,25 | 138,25 | - |
01 mar 2024 | 138,05 | 138,05 | 138,05 | 138,05 | 138,05 | - |
29 feb 2024 | 135,95 | 135,95 | 135,95 | 135,95 | 135,95 | - |
28 feb 2024 | 138,50 | 138,50 | 138,50 | 138,50 | 138,50 | - |
27 feb 2024 | 138,45 | 138,45 | 138,45 | 138,45 | 138,45 | - |
26 feb 2024 | 138,95 | 138,95 | 138,95 | 138,95 | 138,95 | - |
23 feb 2024 | 138,15 | 138,15 | 138,15 | 138,15 | 138,15 | - |
22 feb 2024 | 136,50 | 136,50 | 136,50 | 136,50 | 136,50 | - |
21 feb 2024 | 136,20 | 136,20 | 136,20 | 136,20 | 136,20 | - |
20 feb 2024 | 136,75 | 136,75 | 136,75 | 136,75 | 136,75 | - |
19 feb 2024 | 137,00 | 137,00 | 137,00 | 137,00 | 137,00 | - |
16 feb 2024 | 137,25 | 137,25 | 137,25 | 137,25 | 137,25 | - |
15 feb 2024 | 134,80 | 134,80 | 134,80 | 134,80 | 134,80 | - |
14 feb 2024 | 133,75 | 133,75 | 133,75 | 133,75 | 133,75 | - |
13 feb 2024 | 133,40 | 133,40 | 133,40 | 133,40 | 133,40 | - |
12 feb 2024 | 133,15 | 133,15 | 133,15 | 133,15 | 133,15 | - |
09 feb 2024 | 132,80 | 132,80 | 132,80 | 132,80 | 132,80 | - |
08 feb 2024 | 132,00 | 132,00 | 132,00 | 132,00 | 132,00 | - |
07 feb 2024 | 130,50 | 130,50 | 130,50 | 130,50 | 130,50 | - |
06 feb 2024 | 136,25 | 136,25 | 136,25 | 136,25 | 136,25 | - |
05 feb 2024 | 133,80 | 133,80 | 133,80 | 133,80 | 133,80 | - |
02 feb 2024 | 132,85 | 132,85 | 132,85 | 132,85 | 132,85 | - |
01 feb 2024 | 131,35 | 131,35 | 131,35 | 131,35 | 131,35 | - |
31 gen 2024 | 132,45 | 132,45 | 132,45 | 132,45 | 132,45 | - |
30 gen 2024 | 131,55 | 131,55 | 131,55 | 131,55 | 131,55 | - |
29 gen 2024 | 130,40 | 130,40 | 130,40 | 130,40 | 130,40 | - |
26 gen 2024 | 128,70 | 128,70 | 128,70 | 128,70 | 128,70 | - |
25 gen 2024 | 128,25 | 128,25 | 128,25 | 128,25 | 128,25 | - |
24 gen 2024 | 129,45 | 129,45 | 129,45 | 129,45 | 129,45 | - |
23 gen 2024 | 128,50 | 128,50 | 128,50 | 128,50 | 128,50 | - |
22 gen 2024 | 127,60 | 127,60 | 127,60 | 127,60 | 127,60 | - |
19 gen 2024 | 126,55 | 126,55 | 126,55 | 126,55 | 126,55 | - |
18 gen 2024 | 125,85 | 125,85 | 125,85 | 125,85 | 125,85 | - |
17 gen 2024 | 125,50 | 125,50 | 125,50 | 125,50 | 125,50 | - |
16 gen 2024 | 123,75 | 126,00 | 123,75 | 126,00 | 126,00 | 25 |
15 gen 2024 | 123,75 | 123,75 | 123,75 | 123,75 | 123,75 | - |
12 gen 2024 | 123,75 | 123,75 | 123,75 | 123,75 | 123,75 | - |
11 gen 2024 | 123,70 | 123,70 | 123,70 | 123,70 | 123,70 | - |
10 gen 2024 | 123,10 | 123,10 | 123,10 | 123,10 | 123,10 | - |
09 gen 2024 | 123,00 | 123,00 | 123,00 | 123,00 | 123,00 | - |
08 gen 2024 | 121,65 | 121,65 | 121,65 | 121,65 | 121,65 | - |
05 gen 2024 | 121,15 | 121,15 | 121,15 | 121,15 | 121,15 | - |
04 gen 2024 | 120,30 | 120,30 | 120,30 | 120,30 | 120,30 | - |
03 gen 2024 | 120,95 | 120,95 | 120,95 | 120,95 | 120,95 | - |
02 gen 2024 | 120,10 | 120,10 | 120,10 | 120,10 | 120,10 | - |
29 dic 2023 | 120,20 | 120,20 | 120,15 | 120,15 | 120,15 | - |
28 dic 2023 | 119,40 | 119,40 | 119,40 | 119,40 | 119,40 | - |
27 dic 2023 | 119,75 | 119,75 | 119,75 | 119,75 | 119,75 | - |
22 dic 2023 | 120,50 | 120,50 | 120,50 | 120,50 | 120,50 | - |
*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...