Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 131,04 | 131,70 | 130,78 | 130,86 | 130,86 | - |
02 mag 2024 | 131,00 | 131,14 | 130,52 | 131,02 | 131,02 | - |
30 apr 2024 | 132,22 | 132,22 | 130,34 | 130,44 | 130,44 | - |
29 apr 2024 | 132,04 | 132,24 | 131,90 | 132,00 | 132,00 | - |
26 apr 2024 | 131,66 | 131,74 | 131,52 | 131,60 | 131,60 | - |
25 apr 2024 | 130,64 | 130,68 | 129,66 | 129,96 | 129,96 | - |
24 apr 2024 | 131,84 | 131,84 | 130,18 | 130,60 | 130,60 | - |
23 apr 2024 | 130,52 | 131,28 | 130,38 | 131,28 | 131,28 | 10 |
22 apr 2024 | 129,42 | 130,52 | 129,02 | 130,52 | 130,52 | - |
19 apr 2024 | 128,16 | 128,60 | 128,12 | 128,52 | 128,52 | - |
18 apr 2024 | 127,94 | 128,40 | 127,82 | 127,82 | 127,82 | - |
17 apr 2024 | 126,18 | 128,14 | 126,18 | 127,34 | 127,34 | - |
16 apr 2024 | 127,18 | 127,58 | 126,64 | 127,42 | 127,42 | - |
15 apr 2024 | 129,20 | 129,76 | 128,18 | 128,18 | 128,18 | - |
12 apr 2024 | 129,50 | 129,92 | 128,18 | 128,18 | 128,18 | - |
11 apr 2024 | 129,50 | 129,84 | 128,00 | 129,10 | 129,10 | - |
10 apr 2024 | 130,50 | 130,74 | 129,06 | 129,22 | 129,22 | - |
09 apr 2024 | 130,12 | 130,46 | 129,74 | 129,78 | 129,78 | - |
08 apr 2024 | 130,38 | 130,48 | 130,28 | 130,38 | 130,38 | - |
05 apr 2024 | 129,30 | 129,92 | 129,26 | 129,68 | 129,68 | - |
04 apr 2024 | 130,48 | 131,42 | 130,22 | 130,22 | 130,22 | - |
03 apr 2024 | 129,96 | 130,76 | 129,94 | 130,62 | 130,62 | 81 |
02 apr 2024 | 130,64 | 130,64 | 129,62 | 129,72 | 129,72 | - |
28 mar 2024 | 130,28 | 130,48 | 130,24 | 130,34 | 130,34 | - |
27 mar 2024 | 129,50 | 130,40 | 129,46 | 130,34 | 130,34 | - |
26 mar 2024 | 128,70 | 129,36 | 128,70 | 129,36 | 129,36 | - |
25 mar 2024 | 128,14 | 128,92 | 128,14 | 128,86 | 128,86 | - |
22 mar 2024 | 127,92 | 128,46 | 127,92 | 128,46 | 128,46 | - |
21 mar 2024 | 128,16 | 128,16 | 127,50 | 127,72 | 127,72 | - |
20 mar 2024 | 126,76 | 127,42 | 126,76 | 127,42 | 127,42 | - |
19 mar 2024 | 126,30 | 126,78 | 126,30 | 126,78 | 126,78 | - |
18 mar 2024 | 126,36 | 126,50 | 126,00 | 126,16 | 126,16 | - |
15 mar 2024 | 125,62 | 126,66 | 125,62 | 126,60 | 126,60 | - |
14 mar 2024 | 126,30 | 126,50 | 125,48 | 125,58 | 125,58 | - |
13 mar 2024 | 126,02 | 126,30 | 126,02 | 126,30 | 126,30 | - |
12 mar 2024 | 124,74 | 125,56 | 124,74 | 125,56 | 125,56 | - |
11 mar 2024 | 123,78 | 124,34 | 123,78 | 124,34 | 124,34 | - |
08 mar 2024 | 124,52 | 124,52 | 124,40 | 124,50 | 124,50 | - |
07 mar 2024 | 122,92 | 124,22 | 122,92 | 124,22 | 124,22 | - |
06 mar 2024 | 123,48 | 123,90 | 123,48 | 123,90 | 123,90 | - |
05 mar 2024 | 122,68 | 123,18 | 122,68 | 123,18 | 123,18 | - |
04 mar 2024 | 123,18 | 123,18 | 122,96 | 122,96 | 122,96 | - |
01 mar 2024 | 123,38 | 123,38 | 123,36 | 123,36 | 123,36 | - |
29 feb 2024 | 122,86 | 123,06 | 122,86 | 123,06 | 123,06 | - |
28 feb 2024 | 122,76 | 122,90 | 122,76 | 122,78 | 122,78 | - |
27 feb 2024 | 122,18 | 122,86 | 122,18 | 122,86 | 122,86 | - |
26 feb 2024 | 122,46 | 122,46 | 122,18 | 122,18 | 122,18 | - |
23 feb 2024 | 122,66 | 122,66 | 122,22 | 122,22 | 122,22 | - |
22 feb 2024 | 122,62 | 122,80 | 122,62 | 122,80 | 122,80 | - |
21 feb 2024 | 121,34 | 121,54 | 121,08 | 121,54 | 121,54 | - |
20 feb 2024 | 120,62 | 121,02 | 120,62 | 120,86 | 120,86 | - |
19 feb 2024 | 120,56 | 120,92 | 120,56 | 120,92 | 120,92 | - |
16 feb 2024 | 121,22 | 121,22 | 121,18 | 121,18 | 121,18 | - |
15 feb 2024 | 120,30 | 120,56 | 120,30 | 120,56 | 120,56 | - |
14 feb 2024 | 119,42 | 119,94 | 119,42 | 119,86 | 119,86 | - |
13 feb 2024 | 119,76 | 120,00 | 119,58 | 119,58 | 119,58 | - |
12 feb 2024 | 119,44 | 120,14 | 119,44 | 120,14 | 120,14 | - |
09 feb 2024 | 119,46 | 119,46 | 119,22 | 119,22 | 119,22 | - |
08 feb 2024 | 119,66 | 119,66 | 119,42 | 119,42 | 119,42 | - |
07 feb 2024 | 120,70 | 120,70 | 119,80 | 119,80 | 119,80 | - |
06 feb 2024 | 120,54 | 120,60 | 119,88 | 120,48 | 120,48 | - |
05 feb 2024 | 120,80 | 120,80 | 119,94 | 119,94 | 119,94 | - |
02 feb 2024 | 121,28 | 121,28 | 120,98 | 121,06 | 121,06 | - |
01 feb 2024 | 121,20 | 121,22 | 121,20 | 121,22 | 121,22 | - |
31 gen 2024 | 121,56 | 122,44 | 121,56 | 122,00 | 122,00 | - |
30 gen 2024 | 121,36 | 121,66 | 121,36 | 121,66 | 121,66 | - |
29 gen 2024 | 121,24 | 121,54 | 120,98 | 120,98 | 120,98 | - |
26 gen 2024 | 120,96 | 121,42 | 120,96 | 121,38 | 121,38 | - |
25 gen 2024 | 120,94 | 121,02 | 120,86 | 121,02 | 121,02 | - |
24 gen 2024 | 120,90 | 120,90 | 120,60 | 120,86 | 120,86 | - |
23 gen 2024 | 120,48 | 120,48 | 119,78 | 119,78 | 119,78 | - |
22 gen 2024 | 120,52 | 120,52 | 120,52 | 120,52 | 120,52 | - |
19 gen 2024 | 120,36 | 120,36 | 120,14 | 120,14 | 120,14 | - |
18 gen 2024 | 119,68 | 119,74 | 119,68 | 119,74 | 119,74 | - |
17 gen 2024 | 119,32 | 119,52 | 119,14 | 119,14 | 119,14 | - |
16 gen 2024 | 120,54 | 120,54 | 120,52 | 120,52 | 120,52 | - |
15 gen 2024 | 122,12 | 122,12 | 121,26 | 121,32 | 121,32 | - |
12 gen 2024 | 121,72 | 122,06 | 121,72 | 122,06 | 122,06 | - |
11 gen 2024 | 122,70 | 122,70 | 121,88 | 121,92 | 121,92 | - |
10 gen 2024 | 121,82 | 121,96 | 121,82 | 121,96 | 121,96 | - |
09 gen 2024 | 122,98 | 122,98 | 122,10 | 122,10 | 122,10 | - |
08 gen 2024 | 122,48 | 122,48 | 122,48 | 122,48 | 122,48 | - |
05 gen 2024 | 122,00 | 122,76 | 122,00 | 122,76 | 122,76 | - |
04 gen 2024 | 121,38 | 122,24 | 121,38 | 122,02 | 122,02 | - |
03 gen 2024 | 122,10 | 122,58 | 121,62 | 121,62 | 121,62 | - |
02 gen 2024 | 121,94 | 122,48 | 121,94 | 122,48 | 122,48 | - |
29 dic 2023 | 121,48 | 121,48 | 121,48 | 121,48 | 121,48 | - |
28 dic 2023 | 122,32 | 122,32 | 121,36 | 121,46 | 121,46 | - |
27 dic 2023 | 122,22 | 122,22 | 121,80 | 121,80 | 121,80 | - |
22 dic 2023 | 121,02 | 121,78 | 121,02 | 121,78 | 121,78 | - |
21 dic 2023 | 120,92 | 121,30 | 120,88 | 121,12 | 121,12 | - |
20 dic 2023 | 121,48 | 121,92 | 121,26 | 121,70 | 121,70 | - |
19 dic 2023 | 121,16 | 121,42 | 121,16 | 121,42 | 121,42 | - |
18 dic 2023 | 120,96 | 121,42 | 120,96 | 121,12 | 121,12 | - |
15 dic 2023 | 121,60 | 122,06 | 120,98 | 120,98 | 120,98 | - |
14 dic 2023 | 121,72 | 121,72 | 121,18 | 121,18 | 121,18 | - |
13 dic 2023 | 120,58 | 120,80 | 120,30 | 120,30 | 120,30 | - |
12 dic 2023 | 121,38 | 121,38 | 120,88 | 120,88 | 120,88 | - |
11 dic 2023 | 125,54 | 125,58 | 125,40 | 125,58 | 125,58 | - |
08 dic 2023 | 124,70 | 124,70 | 124,70 | 124,70 | 124,70 | - |
*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...