Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 giu 2024 | - | - | - | - | - | - |
17 giu 2024 | - | - | - | - | - | - |
14 giu 2024 | 115,98 | 115,98 | 115,98 | 115,98 | 115,98 | - |
13 giu 2024 | 117,09 | 117,09 | 117,09 | 117,09 | 117,09 | - |
12 giu 2024 | 118,48 | 118,48 | 118,48 | 118,48 | 118,48 | - |
11 giu 2024 | 117,63 | 117,63 | 117,63 | 117,63 | 117,63 | - |
10 giu 2024 | 118,67 | 118,67 | 118,67 | 118,67 | 118,67 | - |
07 giu 2024 | 118,46 | 118,46 | 118,46 | 118,46 | 118,46 | - |
06 giu 2024 | 118,83 | 118,83 | 118,83 | 118,83 | 118,83 | - |
05 giu 2024 | 118,43 | 118,43 | 118,43 | 118,43 | 118,43 | - |
04 giu 2024 | 117,33 | 117,33 | 117,33 | 117,33 | 117,33 | - |
03 giu 2024 | 118,30 | 118,30 | 118,30 | 118,30 | 118,30 | - |
31 mag 2024 | 117,48 | 117,48 | 117,48 | 117,48 | 117,48 | - |
30 mag 2024 | 117,66 | 117,66 | 117,66 | 117,66 | 117,66 | - |
29 mag 2024 | 117,50 | 117,50 | 117,50 | 117,50 | 117,50 | - |
28 mag 2024 | 118,79 | 118,79 | 118,79 | 118,79 | 118,79 | - |
27 mag 2024 | 119,06 | 119,06 | 119,06 | 119,06 | 119,06 | - |
24 mag 2024 | 118,57 | 118,57 | 118,57 | 118,57 | 118,57 | - |
23 mag 2024 | 118,29 | 118,29 | 118,29 | 118,29 | 118,29 | - |
22 mag 2024 | 119,16 | 119,16 | 119,16 | 119,16 | 119,16 | - |
21 mag 2024 | 119,67 | 119,67 | 119,67 | 119,67 | 119,67 | - |
20 mag 2024 | 120,19 | 120,19 | 120,19 | 120,19 | 120,19 | - |
17 mag 2024 | 119,88 | 119,88 | 119,88 | 119,88 | 119,88 | - |
16 mag 2024 | 119,94 | 119,94 | 119,94 | 119,94 | 119,94 | - |
15 mag 2024 | 120,04 | 120,04 | 120,04 | 120,04 | 120,04 | - |
14 mag 2024 | 119,41 | 119,41 | 119,41 | 119,41 | 119,41 | - |
13 mag 2024 | 119,02 | 119,02 | 119,02 | 119,02 | 119,02 | - |
10 mag 2024 | 118,84 | 118,84 | 118,84 | 118,84 | 118,84 | - |
09 mag 2024 | 118,71 | 118,71 | 118,71 | 118,71 | 118,71 | - |
08 mag 2024 | 118,22 | 118,22 | 118,22 | 118,22 | 118,22 | - |
07 mag 2024 | 118,38 | 118,38 | 118,38 | 118,38 | 118,38 | - |
06 mag 2024 | 118,17 | 118,17 | 118,17 | 118,17 | 118,17 | - |
03 mag 2024 | 117,15 | 117,15 | 117,15 | 117,15 | 117,15 | - |
02 mag 2024 | 116,66 | 116,66 | 116,66 | 116,66 | 116,66 | - |
30 apr 2024 | 116,13 | 116,13 | 116,13 | 116,13 | 116,13 | - |
29 apr 2024 | 117,35 | 117,35 | 117,35 | 117,35 | 117,35 | - |
26 apr 2024 | 117,29 | 117,29 | 117,29 | 117,29 | 117,29 | - |
25 apr 2024 | - | - | - | - | - | - |
24 apr 2024 | 115,96 | 115,96 | 115,96 | 115,96 | 115,96 | - |
23 apr 2024 | 116,24 | 116,24 | 116,24 | 116,24 | 116,24 | - |
22 apr 2024 | 115,00 | 115,00 | 115,00 | 115,00 | 115,00 | - |
19 apr 2024 | 114,29 | 114,29 | 114,29 | 114,29 | 114,29 | - |
18 apr 2024 | 114,89 | 114,89 | 114,89 | 114,89 | 114,89 | - |
17 apr 2024 | 114,48 | 114,48 | 114,48 | 114,48 | 114,48 | - |
16 apr 2024 | 114,34 | 114,34 | 114,34 | 114,34 | 114,34 | - |
15 apr 2024 | 115,90 | 115,90 | 115,90 | 115,90 | 115,90 | - |
12 apr 2024 | 116,21 | 116,21 | 116,21 | 116,21 | 116,21 | - |
11 apr 2024 | 115,97 | 115,97 | 115,97 | 115,97 | 115,97 | - |
10 apr 2024 | 115,87 | 115,87 | 115,87 | 115,87 | 115,87 | - |
09 apr 2024 | 115,77 | 115,77 | 115,77 | 115,77 | 115,77 | - |
08 apr 2024 | 116,10 | 116,10 | 116,10 | 116,10 | 116,10 | - |
05 apr 2024 | 115,98 | 115,98 | 115,98 | 115,98 | 115,98 | - |
04 apr 2024 | 116,46 | 116,46 | 116,46 | 116,46 | 116,46 | - |
03 apr 2024 | 116,39 | 116,39 | 116,39 | 116,39 | 116,39 | - |
02 apr 2024 | 116,03 | 116,03 | 116,03 | 116,03 | 116,03 | - |
28 mar 2024 | 116,83 | 116,83 | 116,83 | 116,83 | 116,83 | - |
27 mar 2024 | 116,17 | 116,17 | 116,17 | 116,17 | 116,17 | - |
26 mar 2024 | 115,49 | 115,49 | 115,49 | 115,49 | 115,49 | - |
25 mar 2024 | 114,92 | 114,92 | 114,92 | 114,92 | 114,92 | - |
22 mar 2024 | 114,80 | 114,80 | 114,80 | 114,80 | 114,80 | - |
21 mar 2024 | 115,29 | 115,29 | 115,29 | 115,29 | 115,29 | - |
20 mar 2024 | 114,11 | 114,11 | 114,11 | 114,11 | 114,11 | - |
19 mar 2024 | 113,73 | 113,73 | 113,73 | 113,73 | 113,73 | - |
18 mar 2024 | 113,35 | 113,35 | 113,35 | 113,35 | 113,35 | - |
15 mar 2024 | 112,65 | 112,65 | 112,65 | 112,65 | 112,65 | - |
14 mar 2024 | 112,85 | 112,85 | 112,85 | 112,85 | 112,85 | - |
13 mar 2024 | 112,92 | 112,92 | 112,92 | 112,92 | 112,92 | - |
12 mar 2024 | 112,86 | 112,86 | 112,86 | 112,86 | 112,86 | - |
11 mar 2024 | 112,07 | 112,07 | 112,07 | 112,07 | 112,07 | - |
08 mar 2024 | 112,08 | 112,08 | 112,08 | 112,08 | 112,08 | - |
07 mar 2024 | 112,20 | 112,20 | 112,20 | 112,20 | 112,20 | - |
06 mar 2024 | 111,86 | 111,86 | 111,86 | 111,86 | 111,86 | - |
05 mar 2024 | 111,53 | 111,53 | 111,53 | 111,53 | 111,53 | - |
04 mar 2024 | 112,16 | 112,16 | 112,16 | 112,16 | 112,16 | - |
01 mar 2024 | 112,52 | 112,52 | 112,52 | 112,52 | 112,52 | - |
29 feb 2024 | 111,84 | 111,84 | 111,84 | 111,84 | 111,84 | - |
28 feb 2024 | 111,56 | 111,56 | 111,56 | 111,56 | 111,56 | - |
27 feb 2024 | 111,74 | 111,74 | 111,74 | 111,74 | 111,74 | - |
26 feb 2024 | 111,40 | 111,40 | 111,40 | 111,40 | 111,40 | - |
23 feb 2024 | 111,23 | 111,23 | 111,23 | 111,23 | 111,23 | - |
22 feb 2024 | 111,08 | 111,08 | 111,08 | 111,08 | 111,08 | - |
21 feb 2024 | 109,66 | 109,66 | 109,66 | 109,66 | 109,66 | - |
20 feb 2024 | 109,17 | 109,17 | 109,17 | 109,17 | 109,17 | - |
19 feb 2024 | 109,93 | 109,93 | 109,93 | 109,93 | 109,93 | - |
16 feb 2024 | 110,34 | 110,34 | 110,34 | 110,34 | 110,34 | - |
15 feb 2024 | 110,25 | 110,25 | 110,25 | 110,25 | 110,25 | - |
14 feb 2024 | 109,96 | 109,96 | 109,96 | 109,96 | 109,96 | - |
13 feb 2024 | 109,80 | 109,80 | 109,80 | 109,80 | 109,80 | - |
12 feb 2024 | 110,41 | 110,41 | 110,41 | 110,41 | 110,41 | - |
09 feb 2024 | 109,49 | 109,49 | 109,49 | 109,49 | 109,49 | - |
08 feb 2024 | 109,24 | 109,24 | 109,24 | 109,24 | 109,24 | - |
07 feb 2024 | 108,85 | 108,85 | 108,85 | 108,85 | 108,85 | - |
06 feb 2024 | 108,88 | 108,88 | 108,88 | 108,88 | 108,88 | - |
05 feb 2024 | 107,75 | 107,75 | 107,75 | 107,75 | 107,75 | - |
02 feb 2024 | 107,85 | 107,85 | 107,85 | 107,85 | 107,85 | - |
01 feb 2024 | 107,13 | 107,13 | 107,13 | 107,13 | 107,13 | - |
31 gen 2024 | 107,09 | 107,09 | 107,09 | 107,09 | 107,09 | - |
30 gen 2024 | 107,91 | 107,91 | 107,91 | 107,91 | 107,91 | - |
29 gen 2024 | 107,69 | 107,69 | 107,69 | 107,69 | 107,69 | - |
26 gen 2024 | 107,35 | 107,35 | 107,35 | 107,35 | 107,35 | - |
*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...