Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 126,45 | 126,45 | 126,45 | 126,45 | 126,45 | - |
13 giu 2024 | 124,15 | 124,15 | 124,15 | 124,15 | 124,15 | - |
12 giu 2024 | 123,40 | 123,40 | 123,40 | 123,40 | 123,40 | - |
11 giu 2024 | 124,45 | 124,45 | 124,45 | 124,45 | 124,45 | - |
10 giu 2024 | 124,85 | 125,00 | 124,85 | 125,00 | 125,00 | 70 |
07 giu 2024 | 121,65 | 121,65 | 121,65 | 121,65 | 121,65 | - |
06 giu 2024 | 122,10 | 122,10 | 122,10 | 122,10 | 122,10 | 15 |
05 giu 2024 | 122,35 | 122,35 | 122,35 | 122,35 | 122,35 | - |
04 giu 2024 | 127,70 | 127,70 | 127,70 | 127,70 | 127,70 | - |
03 giu 2024 | 124,65 | 124,90 | 124,65 | 124,90 | 124,90 | 95 |
31 mag 2024 | 125,60 | 125,60 | 124,05 | 124,05 | 124,05 | 60 |
30 mag 2024 | 123,30 | 123,30 | 123,30 | 123,30 | 123,30 | - |
29 mag 2024 | 127,55 | 127,55 | 125,00 | 125,00 | 125,00 | 12 |
28 mag 2024 | 127,50 | 128,95 | 127,50 | 128,95 | 128,95 | 280 |
27 mag 2024 | 127,80 | 129,15 | 127,75 | 129,15 | 129,15 | 105 |
24 mag 2024 | 129,35 | 129,70 | 129,35 | 129,70 | 129,70 | 38 |
23 mag 2024 | 128,40 | 128,40 | 128,40 | 128,40 | 128,40 | - |
22 mag 2024 | 128,75 | 128,75 | 128,75 | 128,75 | 128,75 | - |
21 mag 2024 | 129,60 | 130,55 | 129,60 | 130,10 | 130,10 | 22 |
20 mag 2024 | 130,15 | 131,65 | 130,15 | 131,65 | 131,65 | 25 |
17 mag 2024 | 130,05 | 130,05 | 130,05 | 130,05 | 130,05 | - |
16 mag 2024 | 129,90 | 131,40 | 129,90 | 131,40 | 131,40 | 15 |
15 mag 2024 | 127,15 | 128,50 | 127,15 | 128,50 | 128,50 | 9 |
14 mag 2024 | 125,50 | 127,45 | 125,25 | 125,25 | 125,25 | 20 |
13 mag 2024 | 128,05 | 128,45 | 128,00 | 128,00 | 128,00 | 15 |
10 mag 2024 | 128,90 | 130,70 | 128,90 | 130,15 | 130,15 | 410 |
09 mag 2024 | 130,00 | 135,75 | 129,65 | 129,65 | 129,65 | 215 |
08 mag 2024 | 132,60 | 136,00 | 130,45 | 130,45 | 130,45 | 100 |
07 mag 2024 | 131,05 | 131,05 | 131,05 | 131,05 | 131,05 | - |
06 mag 2024 | 131,50 | 131,50 | 131,50 | 131,50 | 131,50 | 95 |
03 mag 2024 | 129,65 | 130,95 | 129,65 | 130,95 | 130,95 | 47 |
02 mag 2024 | 134,60 | 134,80 | 134,60 | 134,80 | 134,80 | 100 |
30 apr 2024 | 134,15 | 134,15 | 134,15 | 134,15 | 134,15 | - |
29 apr 2024 | 126,35 | 126,35 | 126,35 | 126,35 | 126,35 | - |
26 apr 2024 | 128,25 | 128,25 | 128,25 | 128,25 | 128,25 | - |
25 apr 2024 | 128,60 | 128,60 | 128,60 | 128,60 | 128,60 | - |
24 apr 2024 | 131,55 | 131,55 | 131,55 | 131,55 | 131,55 | - |
23 apr 2024 | 124,90 | 124,90 | 124,65 | 124,65 | 124,65 | 25 |
22 apr 2024 | 123,35 | 123,60 | 123,35 | 123,60 | 123,60 | 3 |
19 apr 2024 | 123,55 | 123,55 | 123,55 | 123,55 | 123,55 | - |
18 apr 2024 | 124,40 | 124,40 | 124,40 | 124,40 | 124,40 | - |
17 apr 2024 | 124,65 | 124,65 | 124,65 | 124,65 | 124,65 | - |
16 apr 2024 | 123,25 | 123,25 | 123,25 | 123,25 | 123,25 | - |
15 apr 2024 | 125,90 | 125,90 | 125,90 | 125,90 | 125,90 | - |
12 apr 2024 | 126,30 | 126,30 | 126,30 | 126,30 | 126,30 | - |
11 apr 2024 | 128,00 | 128,00 | 128,00 | 128,00 | 128,00 | - |
10 apr 2024 | 127,30 | 127,30 | 127,30 | 127,30 | 127,30 | - |
09 apr 2024 | 127,85 | 127,85 | 127,85 | 127,85 | 127,85 | - |
08 apr 2024 | 127,50 | 129,10 | 127,50 | 129,10 | 129,10 | 15 |
05 apr 2024 | 126,45 | 126,45 | 126,45 | 126,45 | 126,45 | - |
04 apr 2024 | 126,30 | 126,30 | 126,30 | 126,30 | 126,30 | - |
03 apr 2024 | 127,05 | 127,05 | 127,05 | 127,05 | 127,05 | 70 |
02 apr 2024 | 130,95 | 132,30 | 130,95 | 132,30 | 132,30 | 1 |
28 mar 2024 | 126,60 | 126,60 | 126,60 | 126,60 | 126,60 | - |
27 mar 2024 | 129,75 | 129,75 | 126,75 | 126,75 | 126,75 | 20 |
26 mar 2024 | 128,75 | 128,75 | 128,75 | 128,75 | 128,75 | - |
25 mar 2024 | 129,95 | 129,95 | 129,95 | 129,95 | 129,95 | - |
22 mar 2024 | 132,15 | 132,15 | 132,15 | 132,15 | 132,15 | - |
21 mar 2024 | 128,20 | 135,35 | 128,20 | 132,80 | 132,80 | 61 |
20 mar 2024 | 128,85 | 128,85 | 128,85 | 128,85 | 128,85 | - |
19 mar 2024 | 127,55 | 127,90 | 127,55 | 127,90 | 127,90 | 100 |
18 mar 2024 | 127,25 | 127,25 | 127,25 | 127,25 | 127,25 | - |
15 mar 2024 | 127,15 | 127,15 | 127,15 | 127,15 | 127,15 | - |
14 mar 2024 | 132,45 | 132,45 | 132,45 | 132,45 | 132,45 | - |
13 mar 2024 | 125,35 | 125,35 | 125,35 | 125,35 | 125,35 | - |
12 mar 2024 | 126,25 | 126,25 | 126,25 | 126,25 | 126,25 | - |
11 mar 2024 | 126,45 | 126,45 | 126,45 | 126,45 | 126,45 | - |
08 mar 2024 | 122,95 | 122,95 | 122,95 | 122,95 | 122,95 | - |
07 mar 2024 | 120,50 | 120,50 | 120,50 | 120,50 | 120,50 | - |
06 mar 2024 | 122,55 | 122,55 | 122,55 | 122,55 | 122,55 | - |
05 mar 2024 | 121,90 | 121,90 | 121,90 | 121,90 | 121,90 | - |
04 mar 2024 | 120,30 | 122,20 | 120,30 | 122,20 | 122,20 | 100 |
01 mar 2024 | 120,00 | 120,00 | 120,00 | 120,00 | 120,00 | 70 |
29 feb 2024 | 123,65 | 123,65 | 123,60 | 123,60 | 123,60 | 4 |
28 feb 2024 | 125,00 | 125,00 | 125,00 | 125,00 | 125,00 | - |
27 feb 2024 | 124,20 | 125,30 | 124,20 | 125,30 | 125,30 | 114 |
26 feb 2024 | 123,15 | 123,15 | 123,15 | 123,15 | 123,15 | - |
23 feb 2024 | 122,65 | 122,65 | 122,65 | 122,65 | 122,65 | - |
22 feb 2024 | 120,35 | 120,35 | 120,35 | 120,35 | 120,35 | - |
21 feb 2024 | 122,00 | 122,00 | 120,50 | 120,50 | 120,50 | 42 |
20 feb 2024 | 121,95 | 121,95 | 121,95 | 121,95 | 121,95 | - |
19 feb 2024 | 122,00 | 122,00 | 122,00 | 122,00 | 122,00 | - |
16 feb 2024 | 123,85 | 123,85 | 123,35 | 123,35 | 123,35 | 3 |
15 feb 2024 | 122,20 | 123,20 | 122,20 | 123,20 | 123,20 | 29 |
14 feb 2024 | 124,35 | 125,95 | 123,00 | 123,00 | 123,00 | 110 |
13 feb 2024 | 120,75 | 120,75 | 120,75 | 120,75 | 120,75 | - |
12 feb 2024 | 121,90 | 121,90 | 121,00 | 121,00 | 121,00 | 15 |
09 feb 2024 | 123,95 | 125,45 | 123,95 | 125,45 | 125,45 | 10 |
08 feb 2024 | 125,45 | 126,05 | 124,10 | 124,10 | 124,10 | 55 |
07 feb 2024 | 132,10 | 133,55 | 132,10 | 133,55 | 133,55 | 5 |
06 feb 2024 | 131,05 | 132,15 | 131,05 | 132,15 | 132,15 | 7 |
05 feb 2024 | 131,10 | 131,10 | 131,10 | 131,10 | 131,10 | - |
02 feb 2024 | 130,60 | 130,60 | 130,60 | 130,60 | 130,60 | - |
01 feb 2024 | 128,80 | 130,15 | 128,80 | 130,15 | 130,15 | 7 |
31 gen 2024 | 130,40 | 130,40 | 130,40 | 130,40 | 130,40 | - |
30 gen 2024 | 130,75 | 130,75 | 130,75 | 130,75 | 130,75 | - |
29 gen 2024 | 130,35 | 132,00 | 130,35 | 132,00 | 132,00 | 150 |
26 gen 2024 | 129,25 | 129,25 | 129,25 | 129,25 | 129,25 | - |
25 gen 2024 | 128,10 | 128,10 | 128,10 | 128,10 | 128,10 | - |
24 gen 2024 | 128,75 | 128,75 | 128,75 | 128,75 | 128,75 | - |
*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...