Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 140,19 | 140,19 | 140,19 | 140,19 | 140,19 | - |
31 mag 2024 | 141,09 | 141,09 | 141,09 | 141,09 | 141,09 | - |
30 mag 2024 | 138,99 | 138,99 | 138,99 | 138,99 | 138,99 | - |
29 mag 2024 | 138,76 | 138,76 | 138,76 | 138,76 | 138,76 | - |
28 mag 2024 | 140,31 | 140,31 | 140,31 | 140,31 | 140,31 | - |
24 mag 2024 | 141,40 | 141,40 | 141,40 | 141,40 | 141,40 | - |
23 mag 2024 | 141,00 | 141,00 | 141,00 | 141,00 | 141,00 | - |
22 mag 2024 | 143,01 | 143,01 | 143,01 | 143,01 | 143,01 | - |
21 mag 2024 | 143,96 | 143,96 | 143,96 | 143,96 | 143,96 | - |
20 mag 2024 | 143,79 | 143,79 | 143,79 | 143,79 | 143,79 | - |
17 mag 2024 | 144,71 | 144,71 | 144,71 | 144,71 | 144,71 | - |
16 mag 2024 | 144,34 | 144,34 | 144,34 | 144,34 | 144,34 | - |
15 mag 2024 | 144,95 | 144,95 | 144,95 | 144,95 | 144,95 | - |
14 mag 2024 | 144,01 | 144,01 | 144,01 | 144,01 | 144,01 | - |
13 mag 2024 | 143,10 | 143,10 | 143,10 | 143,10 | 143,10 | - |
10 mag 2024 | 143,68 | 143,68 | 143,68 | 143,68 | 143,68 | - |
09 mag 2024 | 143,22 | 143,22 | 143,22 | 143,22 | 143,22 | - |
08 mag 2024 | 142,47 | 142,47 | 142,47 | 142,47 | 142,47 | - |
07 mag 2024 | 142,13 | 142,13 | 142,13 | 142,13 | 142,13 | - |
06 mag 2024 | 141,80 | 141,80 | 141,80 | 141,80 | 141,80 | - |
03 mag 2024 | 140,73 | 140,73 | 140,73 | 140,73 | 140,73 | - |
02 mag 2024 | 140,00 | 140,00 | 140,00 | 140,00 | 140,00 | - |
01 mag 2024 | 139,23 | 139,23 | 139,23 | 139,23 | 139,23 | - |
30 apr 2024 | 139,80 | 139,80 | 139,80 | 139,80 | 139,80 | - |
29 apr 2024 | 142,23 | 142,23 | 142,23 | 142,23 | 142,23 | - |
26 apr 2024 | 142,00 | 142,00 | 142,00 | 142,00 | 142,00 | - |
25 apr 2024 | 141,56 | 141,56 | 141,56 | 141,56 | 141,56 | - |
24 apr 2024 | 142,37 | 142,37 | 142,37 | 142,37 | 142,37 | - |
23 apr 2024 | 142,68 | 142,68 | 142,68 | 142,68 | 142,68 | - |
22 apr 2024 | 141,48 | 141,48 | 141,48 | 141,48 | 141,48 | - |
19 apr 2024 | 139,97 | 139,97 | 139,97 | 139,97 | 139,97 | - |
18 apr 2024 | 138,78 | 138,78 | 138,78 | 138,78 | 138,78 | - |
17 apr 2024 | 138,12 | 138,12 | 138,12 | 138,12 | 138,12 | - |
16 apr 2024 | 138,06 | 138,06 | 138,06 | 138,06 | 138,06 | - |
15 apr 2024 | 139,00 | 139,00 | 139,00 | 139,00 | 139,00 | - |
12 apr 2024 | 139,96 | 139,96 | 139,96 | 139,96 | 139,96 | - |
11 apr 2024 | 141,95 | 141,95 | 141,95 | 141,95 | 141,95 | - |
10 apr 2024 | 142,12 | 142,12 | 142,12 | 142,12 | 142,12 | - |
09 apr 2024 | 144,17 | 144,17 | 144,17 | 144,17 | 144,17 | - |
08 apr 2024 | 144,26 | 144,26 | 144,26 | 144,26 | 144,26 | - |
05 apr 2024 | 143,97 | 143,97 | 143,97 | 143,97 | 143,97 | - |
04 apr 2024 | 143,01 | 143,01 | 143,01 | 143,01 | 143,01 | - |
03 apr 2024 | 144,68 | 144,68 | 144,68 | 144,68 | 144,68 | - |
02 apr 2024 | 144,54 | 144,54 | 144,54 | 144,54 | 144,54 | - |
01 apr 2024 | 145,58 | 145,58 | 145,58 | 145,58 | 145,58 | - |
28 mar 2024 | 146,24 | 146,24 | 146,24 | 146,24 | 146,24 | - |
27 mar 2024 | 145,36 | 145,36 | 145,36 | 145,36 | 145,36 | - |
26 mar 2024 | 143,65 | 143,65 | 143,65 | 143,65 | 143,65 | - |
25 mar 2024 | 143,51 | 143,51 | 143,51 | 143,51 | 143,51 | - |
22 mar 2024 | 143,53 | 143,53 | 143,53 | 143,53 | 143,53 | - |
21 mar 2024 | 144,65 | 144,65 | 144,65 | 144,65 | 144,65 | - |
20 mar 2024 | 143,26 | 143,26 | 143,26 | 143,26 | 143,26 | - |
19 mar 2024 | 141,46 | 141,46 | 141,46 | 141,46 | 141,46 | - |
18 mar 2024 | 140,73 | 140,73 | 140,73 | 140,73 | 140,73 | - |
15 mar 2024 | 140,00 | 140,00 | 140,00 | 140,00 | 140,00 | - |
14 mar 2024 | 140,24 | 140,24 | 140,24 | 140,24 | 140,24 | - |
13 mar 2024 | 141,09 | 141,09 | 141,09 | 141,09 | 141,09 | - |
12 mar 2024 | 140,50 | 140,50 | 140,50 | 140,50 | 140,50 | - |
11 mar 2024 | 139,96 | 139,96 | 139,96 | 139,96 | 139,96 | - |
08 mar 2024 | 139,70 | 139,70 | 139,70 | 139,70 | 139,70 | - |
07 mar 2024 | 139,56 | 139,56 | 139,56 | 139,56 | 139,56 | - |
06 mar 2024 | 138,34 | 138,34 | 138,34 | 138,34 | 138,34 | - |
05 mar 2024 | 137,91 | 137,91 | 137,91 | 137,91 | 137,91 | - |
04 mar 2024 | 137,99 | 137,99 | 137,99 | 137,99 | 137,99 | - |
01 mar 2024 | 138,38 | 138,38 | 138,38 | 138,38 | 138,38 | - |
29 feb 2024 | 137,98 | 137,98 | 137,98 | 137,98 | 137,98 | - |
28 feb 2024 | 137,20 | 137,20 | 137,20 | 137,20 | 137,20 | - |
27 feb 2024 | 137,39 | 137,39 | 137,39 | 137,39 | 137,39 | - |
26 feb 2024 | 136,55 | 136,55 | 136,55 | 136,55 | 136,55 | - |
23 feb 2024 | 137,08 | 137,08 | 137,08 | 137,08 | 137,08 | - |
22 feb 2024 | 137,02 | 137,02 | 137,02 | 137,02 | 137,02 | - |
21 feb 2024 | 135,79 | 135,79 | 135,79 | 135,79 | 135,79 | - |
20 feb 2024 | 135,41 | 135,41 | 135,41 | 135,41 | 135,41 | - |
16 feb 2024 | 136,01 | 136,01 | 136,01 | 136,01 | 136,01 | - |
15 feb 2024 | 136,66 | 136,66 | 136,66 | 136,66 | 136,66 | - |
14 feb 2024 | 134,81 | 134,81 | 134,81 | 134,81 | 134,81 | - |
13 feb 2024 | 133,35 | 133,35 | 133,35 | 133,35 | 133,35 | - |
12 feb 2024 | 135,90 | 135,90 | 135,90 | 135,90 | 135,90 | - |
09 feb 2024 | 134,78 | 134,78 | 134,78 | 134,78 | 134,78 | - |
08 feb 2024 | 134,66 | 134,66 | 134,66 | 134,66 | 134,66 | - |
07 feb 2024 | 134,11 | 134,11 | 134,11 | 134,11 | 134,11 | - |
06 feb 2024 | 133,58 | 133,58 | 133,58 | 133,58 | 133,58 | - |
05 feb 2024 | 133,08 | 133,08 | 133,08 | 133,08 | 133,08 | - |
02 feb 2024 | 134,33 | 134,33 | 134,33 | 134,33 | 134,33 | - |
01 feb 2024 | 134,60 | 134,60 | 134,60 | 134,60 | 134,60 | - |
31 gen 2024 | 133,38 | 133,38 | 133,38 | 133,38 | 133,38 | - |
30 gen 2024 | 135,49 | 135,49 | 135,49 | 135,49 | 135,49 | - |
29 gen 2024 | 134,45 | 134,45 | 134,45 | 134,45 | 134,45 | - |
26 gen 2024 | 133,88 | 133,88 | 133,88 | 133,88 | 133,88 | - |
25 gen 2024 | 132,81 | 132,81 | 132,81 | 132,81 | 132,81 | - |
24 gen 2024 | 131,53 | 131,53 | 131,53 | 131,53 | 131,53 | - |
23 gen 2024 | 131,62 | 131,62 | 131,62 | 131,62 | 131,62 | - |
22 gen 2024 | 131,55 | 131,55 | 131,55 | 131,55 | 131,55 | - |
19 gen 2024 | 130,82 | 130,82 | 130,82 | 130,82 | 130,82 | - |
18 gen 2024 | 129,07 | 129,07 | 129,07 | 129,07 | 129,07 | - |
17 gen 2024 | 128,84 | 128,84 | 128,84 | 128,84 | 128,84 | - |
16 gen 2024 | 129,87 | 129,87 | 129,87 | 129,87 | 129,87 | - |
12 gen 2024 | 130,67 | 130,67 | 130,67 | 130,67 | 130,67 | - |
11 gen 2024 | 130,93 | 130,93 | 130,93 | 130,93 | 130,93 | - |
10 gen 2024 | 131,31 | 131,31 | 131,31 | 131,31 | 131,31 | - |
*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...