Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 144,66 | 144,66 | 144,66 | 144,66 | 144,66 | - |
24 giu 2024 | 142,76 | 142,76 | 142,76 | 142,76 | 142,76 | - |
21 giu 2024 | 144,23 | 144,23 | 144,23 | 144,23 | 144,23 | - |
20 giu 2024 | 144,11 | 144,11 | 144,11 | 144,11 | 144,11 | - |
18 giu 2024 | 144,71 | 144,71 | 144,71 | 144,71 | 144,71 | - |
17 giu 2024 | 144,35 | 144,35 | 144,35 | 144,35 | 144,35 | - |
14 giu 2024 | 143,50 | 143,50 | 143,50 | 143,50 | 143,50 | - |
13 giu 2024 | 142,81 | 142,81 | 142,81 | 142,81 | 142,81 | - |
12 giu 2024 | 143,06 | 143,06 | 143,06 | 143,06 | 143,06 | - |
11 giu 2024 | 141,66 | 141,66 | 141,66 | 141,66 | 141,66 | - |
10 giu 2024 | 141,18 | 141,18 | 141,18 | 141,18 | 141,18 | - |
07 giu 2024 | 140,67 | 140,67 | 140,67 | 140,67 | 140,67 | - |
06 giu 2024 | 141,33 | 141,33 | 141,33 | 141,33 | 141,33 | - |
05 giu 2024 | 141,09 | 141,09 | 141,09 | 141,09 | 141,09 | - |
04 giu 2024 | 138,67 | 138,67 | 138,67 | 138,67 | 138,67 | - |
03 giu 2024 | 137,95 | 137,95 | 137,95 | 137,95 | 137,95 | - |
31 mag 2024 | 137,34 | 137,34 | 137,34 | 137,34 | 137,34 | - |
30 mag 2024 | 136,85 | 136,85 | 136,85 | 136,85 | 136,85 | - |
29 mag 2024 | 138,81 | 138,81 | 138,81 | 138,81 | 138,81 | - |
28 mag 2024 | 139,26 | 139,26 | 139,26 | 139,26 | 139,26 | - |
24 mag 2024 | 138,52 | 138,52 | 138,52 | 138,52 | 138,52 | - |
23 mag 2024 | 137,29 | 137,29 | 137,29 | 137,29 | 137,29 | - |
22 mag 2024 | 137,91 | 137,91 | 137,91 | 137,91 | 137,91 | - |
21 mag 2024 | 138,17 | 138,17 | 138,17 | 138,17 | 138,17 | - |
20 mag 2024 | 138,29 | 138,29 | 138,29 | 138,29 | 138,29 | - |
17 mag 2024 | 137,33 | 137,33 | 137,33 | 137,33 | 137,33 | - |
16 mag 2024 | 137,04 | 137,04 | 137,04 | 137,04 | 137,04 | - |
15 mag 2024 | 137,46 | 137,46 | 137,46 | 137,46 | 137,46 | - |
14 mag 2024 | 135,55 | 135,55 | 135,55 | 135,55 | 135,55 | - |
13 mag 2024 | 135,26 | 135,26 | 135,26 | 135,26 | 135,26 | - |
10 mag 2024 | 135,39 | 135,39 | 135,39 | 135,39 | 135,39 | - |
09 mag 2024 | 135,44 | 135,44 | 135,44 | 135,44 | 135,44 | - |
08 mag 2024 | 134,89 | 134,89 | 134,89 | 134,89 | 134,89 | - |
07 mag 2024 | 135,38 | 135,38 | 135,38 | 135,38 | 135,38 | - |
06 mag 2024 | 135,54 | 135,54 | 135,54 | 135,54 | 135,54 | - |
03 mag 2024 | 133,59 | 133,59 | 133,59 | 133,59 | 133,59 | - |
02 mag 2024 | 131,35 | 131,35 | 131,35 | 131,35 | 131,35 | - |
01 mag 2024 | 129,75 | 129,75 | 129,75 | 129,75 | 129,75 | - |
30 apr 2024 | 129,65 | 129,65 | 129,65 | 129,65 | 129,65 | - |
29 apr 2024 | 131,88 | 131,88 | 131,88 | 131,88 | 131,88 | - |
26 apr 2024 | 132,48 | 132,48 | 132,48 | 132,48 | 132,48 | - |
25 apr 2024 | 130,38 | 130,38 | 130,38 | 130,38 | 130,38 | - |
24 apr 2024 | 131,98 | 131,98 | 131,98 | 131,98 | 131,98 | - |
23 apr 2024 | 132,91 | 132,91 | 132,91 | 132,91 | 132,91 | - |
22 apr 2024 | 130,10 | 130,10 | 130,10 | 130,10 | 130,10 | - |
19 apr 2024 | 129,26 | 129,26 | 129,26 | 129,26 | 129,26 | - |
18 apr 2024 | 132,34 | 132,34 | 132,34 | 132,34 | 132,34 | - |
17 apr 2024 | 132,71 | 132,71 | 132,71 | 132,71 | 132,71 | - |
16 apr 2024 | 133,82 | 133,82 | 133,82 | 133,82 | 133,82 | - |
15 apr 2024 | 133,43 | 133,43 | 133,43 | 133,43 | 133,43 | - |
12 apr 2024 | 135,99 | 135,99 | 135,99 | 135,99 | 135,99 | - |
11 apr 2024 | 138,08 | 138,08 | 138,08 | 138,08 | 138,08 | - |
10 apr 2024 | 136,37 | 136,37 | 136,37 | 136,37 | 136,37 | - |
09 apr 2024 | 137,16 | 137,16 | 137,16 | 137,16 | 137,16 | - |
08 apr 2024 | 137,33 | 137,33 | 137,33 | 137,33 | 137,33 | - |
05 apr 2024 | 137,82 | 137,82 | 137,82 | 137,82 | 137,82 | - |
04 apr 2024 | 135,49 | 135,49 | 135,49 | 135,49 | 135,49 | - |
03 apr 2024 | 137,44 | 137,44 | 137,44 | 137,44 | 137,44 | - |
02 apr 2024 | 136,72 | 136,72 | 136,72 | 136,72 | 136,72 | - |
01 apr 2024 | 137,09 | 137,09 | 137,09 | 137,09 | 137,09 | - |
28 mar 2024 | 136,81 | 136,81 | 136,81 | 136,81 | 136,81 | - |
27 mar 2024 | 137,04 | 137,04 | 137,04 | 137,04 | 137,04 | - |
26 mar 2024 | 137,20 | 137,20 | 137,20 | 137,20 | 137,20 | - |
25 mar 2024 | 137,63 | 137,63 | 137,63 | 137,63 | 137,63 | - |
22 mar 2024 | 137,84 | 137,84 | 137,84 | 137,84 | 137,84 | - |
21 mar 2024 | 137,64 | 137,64 | 137,64 | 137,64 | 137,64 | - |
20 mar 2024 | 137,22 | 137,22 | 137,22 | 137,22 | 137,22 | - |
19 mar 2024 | 135,57 | 135,57 | 135,57 | 135,57 | 135,57 | - |
18 mar 2024 | 135,14 | 135,14 | 135,14 | 135,14 | 135,14 | - |
15 mar 2024 | 133,93 | 133,93 | 133,93 | 133,93 | 133,93 | - |
14 mar 2024 | 135,79 | 135,79 | 135,79 | 135,79 | 135,79 | - |
13 mar 2024 | 136,00 | 136,00 | 136,00 | 136,00 | 136,00 | - |
12 mar 2024 | 136,47 | 136,47 | 136,47 | 136,47 | 136,47 | - |
11 mar 2024 | 134,57 | 134,57 | 134,57 | 134,57 | 134,57 | - |
08 mar 2024 | 135,31 | 135,31 | 135,31 | 135,31 | 135,31 | - |
07 mar 2024 | 136,27 | 136,27 | 136,27 | 136,27 | 136,27 | - |
06 mar 2024 | 134,51 | 134,51 | 134,51 | 134,51 | 134,51 | - |
05 mar 2024 | 133,83 | 133,83 | 133,83 | 133,83 | 133,83 | - |
04 mar 2024 | 135,84 | 135,84 | 135,84 | 135,84 | 135,84 | - |
01 mar 2024 | 136,14 | 136,14 | 136,14 | 136,14 | 136,14 | - |
29 feb 2024 | 134,51 | 134,51 | 134,51 | 134,51 | 134,51 | - |
28 feb 2024 | 133,03 | 133,03 | 133,03 | 133,03 | 133,03 | - |
27 feb 2024 | 133,52 | 133,52 | 133,52 | 133,52 | 133,52 | - |
26 feb 2024 | 132,97 | 132,97 | 132,97 | 132,97 | 132,97 | - |
23 feb 2024 | 133,52 | 133,52 | 133,52 | 133,52 | 133,52 | - |
22 feb 2024 | 134,15 | 134,15 | 134,15 | 134,15 | 134,15 | - |
21 feb 2024 | 130,62 | 130,62 | 130,62 | 130,62 | 130,62 | - |
20 feb 2024 | 130,66 | 130,66 | 130,66 | 130,66 | 130,66 | - |
16 feb 2024 | 132,01 | 132,01 | 132,01 | 132,01 | 132,01 | - |
15 feb 2024 | 133,36 | 133,36 | 133,36 | 133,36 | 133,36 | - |
14 feb 2024 | 132,47 | 132,47 | 132,47 | 132,47 | 132,47 | - |
13 feb 2024 | 129,99 | 129,99 | 129,99 | 129,99 | 129,99 | - |
12 feb 2024 | 131,75 | 131,75 | 131,75 | 131,75 | 131,75 | - |
09 feb 2024 | 132,42 | 132,42 | 132,42 | 132,42 | 132,42 | - |
08 feb 2024 | 131,44 | 131,44 | 131,44 | 131,44 | 131,44 | - |
07 feb 2024 | 130,77 | 130,77 | 130,77 | 130,77 | 130,77 | - |
06 feb 2024 | 129,49 | 129,49 | 129,49 | 129,49 | 129,49 | - |
05 feb 2024 | 129,65 | 129,65 | 129,65 | 129,65 | 129,65 | - |
02 feb 2024 | 130,14 | 130,14 | 130,14 | 130,14 | 130,14 | - |
01 feb 2024 | 127,40 | 127,40 | 127,40 | 127,40 | 127,40 | - |
*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...