Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 121,73 | 121,73 | 121,73 | 121,73 | 121,73 | - |
13 giu 2024 | 121,74 | 121,74 | 121,74 | 121,74 | 121,74 | - |
12 giu 2024 | 121,57 | 121,57 | 121,57 | 121,57 | 121,57 | - |
11 giu 2024 | 120,29 | 120,29 | 120,29 | 120,29 | 120,29 | - |
10 giu 2024 | 119,81 | 119,81 | 119,81 | 119,81 | 119,81 | - |
07 giu 2024 | 119,14 | 119,14 | 119,14 | 119,14 | 119,14 | - |
06 giu 2024 | 119,23 | 119,23 | 119,23 | 119,23 | 119,23 | - |
05 giu 2024 | 119,34 | 119,34 | 119,34 | 119,34 | 119,34 | - |
04 giu 2024 | 117,37 | 117,37 | 117,37 | 117,37 | 117,37 | - |
03 giu 2024 | 117,10 | 117,10 | 117,10 | 117,10 | 117,10 | - |
31 mag 2024 | 117,21 | 117,21 | 117,21 | 117,21 | 117,21 | - |
30 mag 2024 | 116,41 | 116,41 | 116,41 | 116,41 | 116,41 | - |
29 mag 2024 | 117,29 | 117,29 | 117,29 | 117,29 | 117,29 | - |
28 mag 2024 | 118,25 | 118,25 | 118,25 | 118,25 | 118,25 | - |
24 mag 2024 | 118,17 | 118,17 | 118,17 | 118,17 | 118,17 | - |
23 mag 2024 | 117,22 | 117,22 | 117,22 | 117,22 | 117,22 | - |
22 mag 2024 | 117,67 | 117,67 | 117,67 | 117,67 | 117,67 | - |
21 mag 2024 | 117,92 | 117,92 | 117,92 | 117,92 | 117,92 | - |
20 mag 2024 | 117,56 | 117,56 | 117,56 | 117,56 | 117,56 | - |
17 mag 2024 | 117,13 | 117,13 | 117,13 | 117,13 | 117,13 | - |
16 mag 2024 | 116,98 | 116,98 | 116,98 | 116,98 | 116,98 | - |
15 mag 2024 | 117,30 | 117,30 | 117,30 | 117,30 | 117,30 | - |
14 mag 2024 | 115,67 | 115,67 | 115,67 | 115,67 | 115,67 | - |
13 mag 2024 | 115,07 | 115,07 | 115,07 | 115,07 | 115,07 | - |
10 mag 2024 | 115,38 | 115,38 | 115,38 | 115,38 | 115,38 | - |
09 mag 2024 | 114,90 | 114,90 | 114,90 | 114,90 | 114,90 | - |
08 mag 2024 | 114,23 | 114,23 | 114,23 | 114,23 | 114,23 | - |
07 mag 2024 | 114,19 | 114,19 | 114,19 | 114,19 | 114,19 | - |
06 mag 2024 | 114,02 | 114,02 | 114,02 | 114,02 | 114,02 | - |
03 mag 2024 | 112,88 | 112,88 | 112,88 | 112,88 | 112,88 | - |
02 mag 2024 | 111,33 | 111,33 | 111,33 | 111,33 | 111,33 | - |
01 mag 2024 | 110,35 | 110,35 | 110,35 | 110,35 | 110,35 | - |
30 apr 2024 | 110,50 | 110,50 | 110,50 | 110,50 | 110,50 | - |
29 apr 2024 | 112,21 | 112,21 | 112,21 | 112,21 | 112,21 | - |
26 apr 2024 | 111,99 | 111,99 | 111,99 | 111,99 | 111,99 | - |
25 apr 2024 | 110,86 | 110,86 | 110,86 | 110,86 | 110,86 | - |
24 apr 2024 | 110,82 | 110,82 | 110,82 | 110,82 | 110,82 | - |
23 apr 2024 | 111,06 | 111,06 | 111,06 | 111,06 | 111,06 | - |
22 apr 2024 | 109,78 | 109,78 | 109,78 | 109,78 | 109,78 | - |
19 apr 2024 | 108,65 | 108,65 | 108,65 | 108,65 | 108,65 | - |
18 apr 2024 | 109,90 | 109,90 | 109,90 | 109,90 | 109,90 | - |
17 apr 2024 | 110,43 | 110,43 | 110,43 | 110,43 | 110,43 | - |
16 apr 2024 | 111,55 | 111,55 | 111,55 | 111,55 | 111,55 | - |
15 apr 2024 | 111,67 | 111,67 | 111,67 | 111,67 | 111,67 | - |
12 apr 2024 | 113,13 | 113,13 | 113,13 | 113,13 | 113,13 | - |
11 apr 2024 | 114,69 | 114,69 | 114,69 | 114,69 | 114,69 | - |
10 apr 2024 | 113,77 | 113,77 | 113,77 | 113,77 | 113,77 | - |
09 apr 2024 | 114,63 | 114,63 | 114,63 | 114,63 | 114,63 | - |
08 apr 2024 | 114,58 | 114,58 | 114,58 | 114,58 | 114,58 | - |
05 apr 2024 | 114,64 | 114,64 | 114,64 | 114,64 | 114,64 | - |
04 apr 2024 | 113,14 | 113,14 | 113,14 | 113,14 | 113,14 | - |
03 apr 2024 | 114,82 | 114,82 | 114,82 | 114,82 | 114,82 | - |
02 apr 2024 | 114,61 | 114,61 | 114,61 | 114,61 | 114,61 | - |
01 apr 2024 | 115,63 | 115,63 | 115,63 | 115,63 | 115,63 | - |
28 mar 2024 | 115,99 | 115,99 | 115,99 | 115,99 | 115,99 | - |
27 mar 2024 | 116,07 | 116,07 | 116,07 | 116,07 | 116,07 | - |
26 mar 2024 | 115,45 | 115,45 | 115,45 | 115,45 | 115,45 | - |
25 mar 2024 | 115,74 | 115,74 | 115,74 | 115,74 | 115,74 | - |
22 mar 2024 | 116,05 | 116,05 | 116,05 | 116,05 | 116,05 | - |
21 mar 2024 | 116,14 | 116,14 | 116,14 | 116,14 | 116,14 | - |
20 mar 2024 | 115,71 | 115,71 | 115,71 | 115,71 | 115,71 | - |
19 mar 2024 | 114,68 | 114,68 | 114,68 | 114,68 | 114,68 | - |
18 mar 2024 | 113,84 | 113,84 | 113,84 | 113,84 | 113,84 | - |
15 mar 2024 | 113,34 | 113,34 | 113,34 | 113,34 | 113,34 | - |
14 mar 2024 | 114,39 | 114,39 | 114,39 | 114,39 | 114,39 | - |
13 mar 2024 | 114,65 | 114,65 | 114,65 | 114,65 | 114,65 | - |
12 mar 2024 | 114,99 | 114,99 | 114,99 | 114,99 | 114,99 | - |
11 mar 2024 | 113,40 | 113,40 | 113,40 | 113,40 | 113,40 | - |
08 mar 2024 | 113,93 | 113,93 | 113,93 | 113,93 | 113,93 | - |
07 mar 2024 | 114,86 | 114,86 | 114,86 | 114,86 | 114,86 | - |
06 mar 2024 | 113,72 | 113,72 | 113,72 | 113,72 | 113,72 | - |
05 mar 2024 | 113,13 | 113,13 | 113,13 | 113,13 | 113,13 | - |
04 mar 2024 | 114,42 | 114,42 | 114,42 | 114,42 | 114,42 | - |
01 mar 2024 | 114,26 | 114,26 | 114,26 | 114,26 | 114,26 | - |
29 feb 2024 | 113,17 | 113,17 | 113,17 | 113,17 | 113,17 | - |
28 feb 2024 | 112,46 | 112,46 | 112,46 | 112,46 | 112,46 | - |
27 feb 2024 | 112,35 | 112,35 | 112,35 | 112,35 | 112,35 | - |
26 feb 2024 | 112,00 | 112,00 | 112,00 | 112,00 | 112,00 | - |
23 feb 2024 | 112,05 | 112,05 | 112,05 | 112,05 | 112,05 | - |
22 feb 2024 | 111,96 | 111,96 | 111,96 | 111,96 | 111,96 | - |
21 feb 2024 | 109,25 | 109,25 | 109,25 | 109,25 | 109,25 | - |
20 feb 2024 | 109,23 | 109,23 | 109,23 | 109,23 | 109,23 | - |
16 feb 2024 | 110,11 | 110,11 | 110,11 | 110,11 | 110,11 | - |
15 feb 2024 | 110,30 | 110,30 | 110,30 | 110,30 | 110,30 | - |
14 feb 2024 | 109,84 | 109,84 | 109,84 | 109,84 | 109,84 | - |
13 feb 2024 | 108,60 | 108,60 | 108,60 | 108,60 | 108,60 | - |
12 feb 2024 | 109,88 | 109,88 | 109,88 | 109,88 | 109,88 | - |
09 feb 2024 | 110,32 | 110,32 | 110,32 | 110,32 | 110,32 | - |
08 feb 2024 | 109,41 | 109,41 | 109,41 | 109,41 | 109,41 | - |
07 feb 2024 | 109,25 | 109,25 | 109,25 | 109,25 | 109,25 | - |
06 feb 2024 | 108,10 | 108,10 | 108,10 | 108,10 | 108,10 | - |
05 feb 2024 | 108,07 | 108,07 | 108,07 | 108,07 | 108,07 | - |
02 feb 2024 | 108,07 | 108,07 | 108,07 | 108,07 | 108,07 | - |
01 feb 2024 | 107,02 | 107,02 | 107,02 | 107,02 | 107,02 | - |
31 gen 2024 | 105,25 | 105,25 | 105,25 | 105,25 | 105,25 | - |
30 gen 2024 | 106,67 | 106,67 | 106,67 | 106,67 | 106,67 | - |
29 gen 2024 | 106,63 | 106,63 | 106,63 | 106,63 | 106,63 | - |
26 gen 2024 | 105,63 | 105,63 | 105,63 | 105,63 | 105,63 | - |
25 gen 2024 | 105,50 | 105,50 | 105,50 | 105,50 | 105,50 | - |
24 gen 2024 | 104,84 | 104,84 | 104,84 | 104,84 | 104,84 | - |
*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...