Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 mag 2024 | - | - | - | - | - | - |
29 mag 2024 | - | - | - | - | - | - |
28 mag 2024 | - | - | - | - | - | - |
27 mag 2024 | 133,41 | 133,41 | 133,41 | 133,41 | 133,41 | - |
24 mag 2024 | 133,36 | 133,36 | 133,36 | 133,36 | 133,36 | - |
23 mag 2024 | 133,41 | 133,41 | 133,41 | 133,41 | 133,41 | - |
22 mag 2024 | 133,50 | 133,50 | 133,50 | 133,50 | 133,50 | - |
21 mag 2024 | 133,62 | 133,62 | 133,62 | 133,62 | 133,62 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 133,48 | 133,48 | 133,48 | 133,48 | 133,48 | - |
16 mag 2024 | 133,26 | 133,26 | 133,26 | 133,26 | 133,26 | - |
15 mag 2024 | 133,08 | 133,08 | 133,08 | 133,08 | 133,08 | - |
14 mag 2024 | 133,10 | 133,10 | 133,10 | 133,10 | 133,10 | - |
13 mag 2024 | 132,97 | 132,97 | 132,97 | 132,97 | 132,97 | - |
10 mag 2024 | 132,86 | 132,86 | 132,86 | 132,86 | 132,86 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 132,52 | 132,52 | 132,52 | 132,52 | 132,52 | - |
07 mag 2024 | 132,15 | 132,15 | 132,15 | 132,15 | 132,15 | - |
06 mag 2024 | 131,69 | 131,69 | 131,69 | 131,69 | 131,69 | - |
03 mag 2024 | 131,53 | 131,53 | 131,53 | 131,53 | 131,53 | - |
02 mag 2024 | 131,32 | 131,32 | 131,32 | 131,32 | 131,32 | - |
30 apr 2024 | 131,04 | 131,04 | 131,04 | 131,04 | 131,04 | - |
29 apr 2024 | 130,69 | 130,69 | 130,69 | 130,69 | 130,69 | - |
26 apr 2024 | 130,23 | 130,23 | 130,23 | 130,23 | 130,23 | - |
25 apr 2024 | 130,32 | 130,32 | 130,32 | 130,32 | 130,32 | - |
24 apr 2024 | 130,45 | 130,45 | 130,45 | 130,45 | 130,45 | - |
23 apr 2024 | 130,39 | 130,39 | 130,39 | 130,39 | 130,39 | - |
22 apr 2024 | 129,85 | 129,85 | 129,85 | 129,85 | 129,85 | - |
19 apr 2024 | 129,78 | 129,78 | 129,78 | 129,78 | 129,78 | - |
18 apr 2024 | 129,62 | 129,62 | 129,62 | 129,62 | 129,62 | - |
17 apr 2024 | 129,47 | 129,47 | 129,47 | 129,47 | 129,47 | - |
16 apr 2024 | 130,39 | 130,39 | 130,39 | 130,39 | 130,39 | - |
15 apr 2024 | 131,33 | 131,33 | 131,33 | 131,33 | 131,33 | - |
12 apr 2024 | 131,63 | 131,63 | 131,63 | 131,63 | 131,63 | - |
11 apr 2024 | 131,78 | 131,78 | 131,78 | 131,78 | 131,78 | - |
10 apr 2024 | 131,64 | 131,64 | 131,64 | 131,64 | 131,64 | - |
09 apr 2024 | 131,65 | 131,65 | 131,65 | 131,65 | 131,65 | - |
08 apr 2024 | 131,53 | 131,53 | 131,53 | 131,53 | 131,53 | - |
05 apr 2024 | 131,38 | 131,38 | 131,38 | 131,38 | 131,38 | - |
04 apr 2024 | 131,25 | 131,25 | 131,25 | 131,25 | 131,25 | - |
03 apr 2024 | 131,23 | 131,23 | 131,23 | 131,23 | 131,23 | - |
02 apr 2024 | 131,23 | 131,23 | 131,23 | 131,23 | 131,23 | - |
28 mar 2024 | 131,72 | 131,72 | 131,72 | 131,72 | 131,72 | - |
27 mar 2024 | 131,79 | 131,79 | 131,79 | 131,79 | 131,79 | - |
26 mar 2024 | 131,56 | 131,56 | 131,56 | 131,56 | 131,56 | - |
25 mar 2024 | 131,81 | 131,81 | 131,81 | 131,81 | 131,81 | - |
22 mar 2024 | 131,93 | 131,93 | 131,93 | 131,93 | 131,93 | - |
21 mar 2024 | 131,18 | 131,18 | 131,18 | 131,18 | 131,18 | - |
20 mar 2024 | 130,80 | 130,80 | 130,80 | 130,80 | 130,80 | - |
19 mar 2024 | 130,64 | 130,64 | 130,64 | 130,64 | 130,64 | - |
18 mar 2024 | 130,70 | 130,70 | 130,70 | 130,70 | 130,70 | - |
15 mar 2024 | 130,81 | 130,81 | 130,81 | 130,81 | 130,81 | - |
14 mar 2024 | 130,62 | 130,62 | 130,62 | 130,62 | 130,62 | - |
13 mar 2024 | 130,40 | 130,40 | 130,40 | 130,40 | 130,40 | - |
12 mar 2024 | 130,17 | 130,17 | 130,17 | 130,17 | 130,17 | - |
11 mar 2024 | 130,31 | 130,31 | 130,31 | 130,31 | 130,31 | - |
08 mar 2024 | 130,18 | 130,18 | 130,18 | 130,18 | 130,18 | - |
07 mar 2024 | 129,89 | 129,89 | 129,89 | 129,89 | 129,89 | - |
06 mar 2024 | 129,82 | 129,82 | 129,82 | 129,82 | 129,82 | - |
05 mar 2024 | 129,75 | 129,75 | 129,75 | 129,75 | 129,75 | - |
04 mar 2024 | 129,97 | 129,97 | 129,97 | 129,97 | 129,97 | - |
01 mar 2024 | 129,89 | 129,89 | 129,89 | 129,89 | 129,89 | - |
29 feb 2024 | 129,66 | 129,66 | 129,66 | 129,66 | 129,66 | - |
28 feb 2024 | 129,66 | 129,66 | 129,66 | 129,66 | 129,66 | - |
27 feb 2024 | 129,70 | 129,70 | 129,70 | 129,70 | 129,70 | - |
26 feb 2024 | 129,81 | 129,81 | 129,81 | 129,81 | 129,81 | - |
23 feb 2024 | 130,13 | 130,13 | 130,13 | 130,13 | 130,13 | - |
22 feb 2024 | - | - | - | - | - | - |
21 feb 2024 | 129,72 | 129,72 | 129,72 | 129,72 | 129,72 | - |
20 feb 2024 | 129,93 | 129,93 | 129,93 | 129,93 | 129,93 | - |
19 feb 2024 | 129,72 | 129,72 | 129,72 | 129,72 | 129,72 | - |
16 feb 2024 | 128,96 | 128,96 | 128,96 | 128,96 | 128,96 | - |
15 feb 2024 | 128,72 | 128,72 | 128,72 | 128,72 | 128,72 | - |
14 feb 2024 | 129,00 | 129,00 | 129,00 | 129,00 | 129,00 | - |
13 feb 2024 | 128,63 | 128,63 | 128,63 | 128,63 | 128,63 | - |
12 feb 2024 | 128,65 | 128,65 | 128,65 | 128,65 | 128,65 | - |
09 feb 2024 | 128,44 | 128,44 | 128,44 | 128,44 | 128,44 | - |
08 feb 2024 | 128,79 | 128,79 | 128,79 | 128,79 | 128,79 | - |
07 feb 2024 | 128,63 | 128,63 | 128,63 | 128,63 | 128,63 | - |
06 feb 2024 | 128,98 | 128,98 | 128,98 | 128,98 | 128,98 | - |
05 feb 2024 | 128,86 | 128,86 | 128,86 | 128,86 | 128,86 | - |
02 feb 2024 | 128,89 | 128,89 | 128,89 | 128,89 | 128,89 | - |
01 feb 2024 | 128,31 | 128,31 | 128,31 | 128,31 | 128,31 | - |
31 gen 2024 | 128,16 | 128,16 | 128,16 | 128,16 | 128,16 | - |
30 gen 2024 | 128,21 | 128,21 | 128,21 | 128,21 | 128,21 | - |
29 gen 2024 | 127,70 | 127,70 | 127,70 | 127,70 | 127,70 | - |
26 gen 2024 | 127,56 | 127,56 | 127,56 | 127,56 | 127,56 | - |
25 gen 2024 | 127,26 | 127,26 | 127,26 | 127,26 | 127,26 | - |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 126,38 | 126,38 | 126,38 | 126,38 | 126,38 | - |
22 gen 2024 | 125,90 | 125,90 | 125,90 | 125,90 | 125,90 | - |
19 gen 2024 | 125,57 | 125,57 | 125,57 | 125,57 | 125,57 | - |
18 gen 2024 | 125,61 | 125,61 | 125,61 | 125,61 | 125,61 | - |
17 gen 2024 | 126,31 | 126,31 | 126,31 | 126,31 | 126,31 | - |
16 gen 2024 | 127,24 | 127,24 | 127,24 | 127,24 | 127,24 | - |
15 gen 2024 | 127,30 | 127,30 | 127,30 | 127,30 | 127,30 | - |
12 gen 2024 | 127,73 | 127,73 | 127,73 | 127,73 | 127,73 | - |
11 gen 2024 | 127,64 | 127,64 | 127,64 | 127,64 | 127,64 | - |
10 gen 2024 | 128,17 | 128,17 | 128,17 | 128,17 | 128,17 | - |
09 gen 2024 | 128,07 | 128,07 | 128,07 | 128,07 | 128,07 | - |
*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...