Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 145,87 | 145,87 | 145,87 | 145,87 | 145,87 | - |
27 giu 2024 | 146,49 | 146,49 | 146,49 | 146,49 | 146,49 | - |
26 giu 2024 | 146,47 | 146,47 | 146,47 | 146,47 | 146,47 | - |
25 giu 2024 | 146,33 | 146,33 | 146,33 | 146,33 | 146,33 | - |
24 giu 2024 | 145,69 | 145,69 | 145,69 | 145,69 | 145,69 | - |
21 giu 2024 | 146,58 | 146,58 | 146,58 | 146,58 | 146,58 | - |
20 giu 2024 | 146,91 | 146,91 | 146,91 | 146,91 | 146,91 | - |
18 giu 2024 | 147,60 | 147,60 | 147,60 | 147,60 | 147,60 | - |
17 giu 2024 | 147,00 | 147,00 | 147,00 | 147,00 | 147,00 | - |
14 giu 2024 | 146,08 | 146,08 | 146,08 | 146,08 | 146,08 | - |
13 giu 2024 | 146,09 | 146,09 | 146,09 | 146,09 | 146,09 | - |
12 giu 2024 | 145,89 | 145,89 | 145,89 | 145,89 | 145,89 | - |
11 giu 2024 | 144,34 | 144,34 | 144,34 | 144,34 | 144,34 | - |
10 giu 2024 | 143,77 | 143,77 | 143,77 | 143,77 | 143,77 | - |
07 giu 2024 | 142,96 | 142,96 | 142,96 | 142,96 | 142,96 | - |
06 giu 2024 | 143,07 | 143,07 | 143,07 | 143,07 | 143,07 | - |
05 giu 2024 | 143,20 | 143,20 | 143,20 | 143,20 | 143,20 | - |
04 giu 2024 | 140,83 | 140,83 | 140,83 | 140,83 | 140,83 | - |
03 giu 2024 | 140,51 | 140,51 | 140,51 | 140,51 | 140,51 | - |
31 mag 2024 | 140,63 | 140,63 | 140,63 | 140,63 | 140,63 | - |
30 mag 2024 | 139,66 | 139,66 | 139,66 | 139,66 | 139,66 | - |
29 mag 2024 | 140,72 | 140,72 | 140,72 | 140,72 | 140,72 | - |
28 mag 2024 | 141,86 | 141,86 | 141,86 | 141,86 | 141,86 | - |
24 mag 2024 | 141,76 | 141,76 | 141,76 | 141,76 | 141,76 | - |
23 mag 2024 | 140,62 | 140,62 | 140,62 | 140,62 | 140,62 | - |
22 mag 2024 | 141,15 | 141,15 | 141,15 | 141,15 | 141,15 | - |
21 mag 2024 | 141,45 | 141,45 | 141,45 | 141,45 | 141,45 | - |
20 mag 2024 | 141,02 | 141,02 | 141,02 | 141,02 | 141,02 | - |
17 mag 2024 | 140,50 | 140,50 | 140,50 | 140,50 | 140,50 | - |
16 mag 2024 | 140,31 | 140,31 | 140,31 | 140,31 | 140,31 | - |
15 mag 2024 | 140,70 | 140,70 | 140,70 | 140,70 | 140,70 | - |
14 mag 2024 | 138,75 | 138,75 | 138,75 | 138,75 | 138,75 | - |
13 mag 2024 | 138,02 | 138,02 | 138,02 | 138,02 | 138,02 | - |
10 mag 2024 | 138,38 | 138,38 | 138,38 | 138,38 | 138,38 | - |
09 mag 2024 | 137,81 | 137,81 | 137,81 | 137,81 | 137,81 | - |
08 mag 2024 | 137,00 | 137,00 | 137,00 | 137,00 | 137,00 | - |
07 mag 2024 | 136,94 | 136,94 | 136,94 | 136,94 | 136,94 | - |
06 mag 2024 | 136,75 | 136,75 | 136,75 | 136,75 | 136,75 | - |
03 mag 2024 | 135,37 | 135,37 | 135,37 | 135,37 | 135,37 | - |
02 mag 2024 | 133,51 | 133,51 | 133,51 | 133,51 | 133,51 | - |
01 mag 2024 | 132,33 | 132,33 | 132,33 | 132,33 | 132,33 | - |
30 apr 2024 | 132,51 | 132,51 | 132,51 | 132,51 | 132,51 | - |
29 apr 2024 | 134,55 | 134,55 | 134,55 | 134,55 | 134,55 | - |
26 apr 2024 | 134,29 | 134,29 | 134,29 | 134,29 | 134,29 | - |
25 apr 2024 | 132,93 | 132,93 | 132,93 | 132,93 | 132,93 | - |
24 apr 2024 | 132,88 | 132,88 | 132,88 | 132,88 | 132,88 | - |
23 apr 2024 | 133,16 | 133,16 | 133,16 | 133,16 | 133,16 | - |
22 apr 2024 | 131,63 | 131,63 | 131,63 | 131,63 | 131,63 | - |
19 apr 2024 | 130,27 | 130,27 | 130,27 | 130,27 | 130,27 | - |
18 apr 2024 | 131,77 | 131,77 | 131,77 | 131,77 | 131,77 | - |
17 apr 2024 | 132,40 | 132,40 | 132,40 | 132,40 | 132,40 | - |
16 apr 2024 | 133,74 | 133,74 | 133,74 | 133,74 | 133,74 | - |
15 apr 2024 | 133,88 | 133,88 | 133,88 | 133,88 | 133,88 | - |
12 apr 2024 | 135,63 | 135,63 | 135,63 | 135,63 | 135,63 | - |
11 apr 2024 | 137,49 | 137,49 | 137,49 | 137,49 | 137,49 | - |
10 apr 2024 | 136,38 | 136,38 | 136,38 | 136,38 | 136,38 | - |
09 apr 2024 | 137,42 | 137,42 | 137,42 | 137,42 | 137,42 | - |
08 apr 2024 | 137,36 | 137,36 | 137,36 | 137,36 | 137,36 | - |
05 apr 2024 | 137,42 | 137,42 | 137,42 | 137,42 | 137,42 | - |
04 apr 2024 | 135,62 | 135,62 | 135,62 | 135,62 | 135,62 | - |
03 apr 2024 | 137,63 | 137,63 | 137,63 | 137,63 | 137,63 | - |
02 apr 2024 | 137,38 | 137,38 | 137,38 | 137,38 | 137,38 | - |
01 apr 2024 | 138,60 | 138,60 | 138,60 | 138,60 | 138,60 | - |
28 mar 2024 | 139,03 | 139,03 | 139,03 | 139,03 | 139,03 | - |
27 mar 2024 | 139,12 | 139,12 | 139,12 | 139,12 | 139,12 | - |
26 mar 2024 | 138,37 | 138,37 | 138,37 | 138,37 | 138,37 | - |
25 mar 2024 | 138,72 | 138,72 | 138,72 | 138,72 | 138,72 | - |
22 mar 2024 | 139,08 | 139,08 | 139,08 | 139,08 | 139,08 | - |
21 mar 2024 | 139,18 | 139,18 | 139,18 | 139,18 | 139,18 | - |
20 mar 2024 | 138,66 | 138,66 | 138,66 | 138,66 | 138,66 | - |
19 mar 2024 | 137,43 | 137,43 | 137,43 | 137,43 | 137,43 | - |
18 mar 2024 | 136,42 | 136,42 | 136,42 | 136,42 | 136,42 | - |
15 mar 2024 | 135,81 | 135,81 | 135,81 | 135,81 | 135,81 | - |
14 mar 2024 | 137,07 | 137,07 | 137,07 | 137,07 | 137,07 | - |
13 mar 2024 | 137,38 | 137,38 | 137,38 | 137,38 | 137,38 | - |
12 mar 2024 | 137,79 | 137,79 | 137,79 | 137,79 | 137,79 | - |
11 mar 2024 | 136,50 | 136,50 | 136,50 | 136,50 | 136,50 | - |
08 mar 2024 | 136,50 | 136,50 | 136,50 | 136,50 | 136,50 | - |
07 mar 2024 | 137,63 | 137,63 | 137,63 | 137,63 | 137,63 | - |
06 mar 2024 | 136,26 | 136,26 | 136,26 | 136,26 | 136,26 | - |
05 mar 2024 | 135,55 | 135,55 | 135,55 | 135,55 | 135,55 | - |
04 mar 2024 | 137,09 | 137,09 | 137,09 | 137,09 | 137,09 | - |
01 mar 2024 | 136,89 | 136,89 | 136,89 | 136,89 | 136,89 | - |
29 feb 2024 | 135,58 | 135,58 | 135,58 | 135,58 | 135,58 | - |
28 feb 2024 | 134,73 | 134,73 | 134,73 | 134,73 | 134,73 | - |
27 feb 2024 | 134,59 | 134,59 | 134,59 | 134,59 | 134,59 | - |
26 feb 2024 | 134,17 | 134,17 | 134,17 | 134,17 | 134,17 | - |
23 feb 2024 | 134,23 | 134,23 | 134,23 | 134,23 | 134,23 | - |
22 feb 2024 | 134,12 | 134,12 | 134,12 | 134,12 | 134,12 | - |
21 feb 2024 | 130,87 | 130,87 | 130,87 | 130,87 | 130,87 | - |
20 feb 2024 | 130,85 | 130,85 | 130,85 | 130,85 | 130,85 | - |
16 feb 2024 | 131,89 | 131,89 | 131,89 | 131,89 | 131,89 | - |
15 feb 2024 | 132,12 | 132,12 | 132,12 | 132,12 | 132,12 | - |
14 feb 2024 | 131,56 | 131,56 | 131,56 | 131,56 | 131,56 | - |
13 feb 2024 | 130,07 | 130,07 | 130,07 | 130,07 | 130,07 | - |
12 feb 2024 | 131,61 | 131,61 | 131,61 | 131,61 | 131,61 | - |
09 feb 2024 | 132,13 | 132,13 | 132,13 | 132,13 | 132,13 | - |
08 feb 2024 | 131,04 | 131,04 | 131,04 | 131,04 | 131,04 | - |
07 feb 2024 | 130,84 | 130,84 | 130,84 | 130,84 | 130,84 | - |
06 feb 2024 | 129,46 | 129,46 | 129,46 | 129,46 | 129,46 | - |
*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...