Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | - | - | - | - | - | - |
25 giu 2024 | - | - | - | - | - | - |
24 giu 2024 | - | - | - | - | - | - |
21 giu 2024 | - | - | - | - | - | - |
20 giu 2024 | 122,40 | 122,40 | 122,40 | 122,40 | 122,40 | - |
19 giu 2024 | 122,12 | 122,12 | 122,12 | 122,12 | 122,12 | - |
18 giu 2024 | 122,62 | 122,62 | 122,62 | 122,62 | 122,62 | 150 |
17 giu 2024 | 122,96 | 122,96 | 122,96 | 122,96 | 122,96 | - |
14 giu 2024 | 122,96 | 122,96 | 122,96 | 122,96 | 122,96 | - |
13 giu 2024 | 124,02 | 124,02 | 124,02 | 124,02 | 124,02 | 30 |
12 giu 2024 | 124,38 | 124,38 | 124,38 | 124,38 | 124,38 | - |
11 giu 2024 | 124,30 | 124,30 | 124,30 | 124,30 | 124,30 | - |
10 giu 2024 | 125,08 | 125,08 | 125,08 | 125,08 | 125,08 | - |
07 giu 2024 | 127,10 | 127,10 | 127,10 | 127,10 | 127,10 | - |
06 giu 2024 | 127,42 | 127,42 | 127,42 | 127,42 | 127,42 | 40 |
05 giu 2024 | 125,76 | 126,90 | 125,76 | 126,90 | 126,90 | 44 |
04 giu 2024 | 125,76 | 125,76 | 125,76 | 125,76 | 125,76 | - |
03 giu 2024 | 125,76 | 125,76 | 125,76 | 125,76 | 125,76 | - |
31 mag 2024 | 125,76 | 125,76 | 125,76 | 125,76 | 125,76 | - |
30 mag 2024 | 125,02 | 125,02 | 125,02 | 125,02 | 125,02 | - |
29 mag 2024 | 124,74 | 124,74 | 124,74 | 124,74 | 124,74 | - |
28 mag 2024 | 126,42 | 126,42 | 126,42 | 126,42 | 126,42 | - |
27 mag 2024 | 128,08 | 128,08 | 128,08 | 128,08 | 128,08 | - |
24 mag 2024 | 128,08 | 128,08 | 128,08 | 128,08 | 128,08 | - |
23 mag 2024 | 128,22 | 128,22 | 128,22 | 128,22 | 128,22 | - |
22 mag 2024 | 129,72 | 129,72 | 129,72 | 129,72 | 129,72 | - |
21 mag 2024 | 130,20 | 130,20 | 130,20 | 130,20 | 130,20 | - |
17 mag 2024 | 130,58 | 130,58 | 130,58 | 130,58 | 130,58 | - |
16 mag 2024 | 129,34 | 129,34 | 129,34 | 129,34 | 129,34 | - |
15 mag 2024 | 129,28 | 129,28 | 129,28 | 129,28 | 129,28 | - |
14 mag 2024 | 128,68 | 128,68 | 128,68 | 128,68 | 128,68 | 1 |
13 mag 2024 | 128,18 | 128,18 | 128,18 | 128,18 | 128,18 | - |
10 mag 2024 | 128,00 | 128,00 | 128,00 | 128,00 | 128,00 | 30 |
08 mag 2024 | 124,98 | 125,00 | 124,98 | 125,00 | 125,00 | 968 |
07 mag 2024 | 124,68 | 124,68 | 124,68 | 124,68 | 124,68 | - |
06 mag 2024 | 123,42 | 123,42 | 123,42 | 123,42 | 123,42 | - |
03 mag 2024 | 123,64 | 123,64 | 123,64 | 123,64 | 123,64 | - |
02 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 124,06 | 124,06 | 124,06 | 124,06 | 124,06 | - |
29 apr 2024 | 123,92 | 123,92 | 123,92 | 123,92 | 123,92 | - |
26 apr 2024 | 123,92 | 123,92 | 123,92 | 123,92 | 123,92 | - |
25 apr 2024 | 123,92 | 123,92 | 123,92 | 123,92 | 123,92 | - |
24 apr 2024 | 124,62 | 124,62 | 124,62 | 124,62 | 124,62 | - |
23 apr 2024 | 124,52 | 124,52 | 124,52 | 124,52 | 124,52 | - |
22 apr 2024 | 123,96 | 123,96 | 123,96 | 123,96 | 123,96 | - |
19 apr 2024 | 121,60 | 121,60 | 121,60 | 121,60 | 121,60 | 15 |
18 apr 2024 | 121,36 | 121,36 | 121,36 | 121,36 | 121,36 | - |
17 apr 2024 | 120,60 | 120,60 | 120,60 | 120,60 | 120,60 | - |
16 apr 2024 | 119,90 | 119,90 | 119,90 | 119,90 | 119,90 | - |
15 apr 2024 | 120,94 | 120,94 | 120,94 | 120,94 | 120,94 | - |
12 apr 2024 | 121,56 | 121,56 | 121,56 | 121,56 | 121,56 | - |
11 apr 2024 | 122,32 | 122,32 | 122,32 | 122,32 | 122,32 | - |
10 apr 2024 | 122,32 | 122,32 | 122,32 | 122,32 | 122,32 | - |
09 apr 2024 | 122,32 | 122,32 | 122,32 | 122,32 | 122,32 | - |
08 apr 2024 | 122,32 | 122,32 | 122,32 | 122,32 | 122,32 | - |
05 apr 2024 | 121,94 | 121,94 | 121,94 | 121,94 | 121,94 | - |
04 apr 2024 | 124,04 | 124,04 | 124,04 | 124,04 | 124,04 | - |
03 apr 2024 | 124,04 | 124,04 | 124,04 | 124,04 | 124,04 | - |
02 apr 2024 | 125,36 | 125,36 | 125,36 | 125,36 | 125,36 | 13 |
28 mar 2024 | 125,20 | 125,20 | 125,20 | 125,20 | 125,20 | - |
27 mar 2024 | 125,66 | 125,84 | 125,66 | 125,84 | 125,84 | 310 |
26 mar 2024 | 125,04 | 125,04 | 125,04 | 125,04 | 125,04 | - |
25 mar 2024 | 123,58 | 123,58 | 123,58 | 123,58 | 123,58 | - |
22 mar 2024 | 123,58 | 123,58 | 123,58 | 123,58 | 123,58 | - |
21 mar 2024 | 123,58 | 123,58 | 123,58 | 123,58 | 123,58 | - |
20 mar 2024 | 122,30 | 122,30 | 122,30 | 122,30 | 122,30 | - |
19 mar 2024 | 122,06 | 122,06 | 122,06 | 122,06 | 122,06 | - |
18 mar 2024 | 122,74 | 122,74 | 122,74 | 122,74 | 122,74 | - |
15 mar 2024 | 123,08 | 123,08 | 123,08 | 123,08 | 123,08 | - |
14 mar 2024 | 123,16 | 123,16 | 123,16 | 123,16 | 123,16 | 813 |
13 mar 2024 | 123,76 | 123,76 | 123,76 | 123,76 | 123,76 | - |
12 mar 2024 | 122,94 | 122,94 | 122,94 | 122,94 | 122,94 | - |
11 mar 2024 | 122,76 | 122,76 | 122,76 | 122,76 | 122,76 | 6 |
08 mar 2024 | 122,22 | 122,22 | 122,22 | 122,22 | 122,22 | - |
07 mar 2024 | 121,84 | 121,84 | 121,84 | 121,84 | 121,84 | - |
06 mar 2024 | 121,70 | 121,70 | 121,70 | 121,70 | 121,70 | - |
05 mar 2024 | 121,70 | 121,70 | 121,70 | 121,70 | 121,70 | - |
04 mar 2024 | 121,70 | 121,70 | 121,70 | 121,70 | 121,70 | - |
01 mar 2024 | 121,70 | 121,70 | 121,70 | 121,70 | 121,70 | - |
29 feb 2024 | 121,54 | 121,54 | 121,54 | 121,54 | 121,54 | - |
28 feb 2024 | 122,28 | 122,28 | 122,28 | 122,28 | 122,28 | - |
27 feb 2024 | 123,54 | 123,54 | 123,54 | 123,54 | 123,54 | - |
26 feb 2024 | 123,62 | 123,62 | 123,62 | 123,62 | 123,62 | - |
23 feb 2024 | 124,26 | 124,26 | 124,26 | 124,26 | 124,26 | - |
22 feb 2024 | 124,28 | 124,28 | 124,28 | 124,28 | 124,28 | - |
21 feb 2024 | 125,28 | 125,28 | 125,28 | 125,28 | 125,28 | - |
20 feb 2024 | 125,28 | 125,28 | 125,28 | 125,28 | 125,28 | - |
19 feb 2024 | 124,48 | 124,48 | 124,48 | 124,48 | 124,48 | - |
16 feb 2024 | 123,78 | 123,78 | 123,78 | 123,78 | 123,78 | - |
15 feb 2024 | 123,78 | 123,78 | 123,78 | 123,78 | 123,78 | - |
14 feb 2024 | 122,80 | 122,80 | 122,80 | 122,80 | 122,80 | - |
13 feb 2024 | 123,00 | 123,00 | 123,00 | 123,00 | 123,00 | - |
12 feb 2024 | 122,12 | 122,12 | 122,12 | 122,12 | 122,12 | 20 |
09 feb 2024 | 122,82 | 122,82 | 122,82 | 122,82 | 122,82 | - |
08 feb 2024 | 124,24 | 124,24 | 124,24 | 124,24 | 124,24 | - |
07 feb 2024 | 124,24 | 124,24 | 124,24 | 124,24 | 124,24 | - |
06 feb 2024 | 123,96 | 123,96 | 123,96 | 123,96 | 123,96 | - |
05 feb 2024 | 123,62 | 123,62 | 123,62 | 123,62 | 123,62 | - |
02 feb 2024 | 122,32 | 122,32 | 122,32 | 122,32 | 122,32 | - |
01 feb 2024 | 122,14 | 122,14 | 122,14 | 122,14 | 122,14 | - |
*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...