Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | - | - | - | - | - | - |
26 mar 2024 | 117,92 | 117,92 | 117,92 | 117,92 | 117,92 | - |
25 mar 2024 | 118,60 | 118,60 | 118,60 | 118,60 | 118,60 | - |
22 mar 2024 | 118,74 | 118,74 | 118,74 | 118,74 | 118,74 | - |
21 mar 2024 | 119,92 | 119,92 | 119,92 | 119,92 | 119,92 | - |
20 mar 2024 | 120,19 | 120,19 | 120,19 | 120,19 | 120,19 | - |
19 mar 2024 | 119,30 | 119,30 | 119,30 | 119,30 | 119,30 | - |
18 mar 2024 | 118,19 | 118,19 | 118,19 | 118,19 | 118,19 | - |
15 mar 2024 | 119,80 | 119,80 | 119,80 | 119,80 | 119,80 | - |
14 mar 2024 | 119,62 | 119,62 | 119,62 | 119,62 | 119,62 | - |
13 mar 2024 | 122,16 | 122,16 | 122,16 | 122,16 | 122,16 | - |
12 mar 2024 | 121,38 | 121,38 | 121,38 | 121,38 | 121,38 | - |
11 mar 2024 | 124,35 | 124,35 | 124,35 | 124,35 | 124,35 | - |
08 mar 2024 | 124,72 | 124,72 | 124,72 | 124,72 | 124,72 | - |
07 mar 2024 | 124,29 | 124,29 | 124,29 | 124,29 | 124,29 | - |
06 mar 2024 | 124,31 | 124,31 | 124,31 | 124,31 | 124,31 | - |
05 mar 2024 | 124,49 | 124,49 | 124,49 | 124,49 | 124,49 | - |
04 mar 2024 | 126,39 | 126,39 | 126,39 | 126,39 | 126,39 | - |
01 mar 2024 | 128,14 | 128,14 | 128,14 | 128,14 | 128,14 | - |
29 feb 2024 | 126,62 | 126,62 | 126,62 | 126,62 | 126,62 | - |
28 feb 2024 | 130,03 | 130,03 | 130,03 | 130,03 | 130,03 | - |
27 feb 2024 | 131,01 | 131,01 | 131,01 | 131,01 | 131,01 | - |
26 feb 2024 | 127,28 | 127,28 | 127,28 | 127,28 | 127,28 | - |
23 feb 2024 | 125,71 | 125,71 | 125,71 | 125,71 | 125,71 | - |
22 feb 2024 | - | - | - | - | - | - |
21 feb 2024 | 123,91 | 123,91 | 123,91 | 123,91 | 123,91 | - |
20 feb 2024 | 123,65 | 123,65 | 123,65 | 123,65 | 123,65 | - |
19 feb 2024 | 125,48 | 125,48 | 125,48 | 125,48 | 125,48 | - |
16 feb 2024 | 125,22 | 125,22 | 125,22 | 125,22 | 125,22 | - |
15 feb 2024 | 127,13 | 127,13 | 127,13 | 127,13 | 127,13 | - |
14 feb 2024 | 126,12 | 126,12 | 126,12 | 126,12 | 126,12 | - |
13 feb 2024 | 123,30 | 123,30 | 123,30 | 123,30 | 123,30 | - |
12 feb 2024 | 128,00 | 128,00 | 128,00 | 128,00 | 128,00 | - |
09 feb 2024 | 125,29 | 125,29 | 125,29 | 125,29 | 125,29 | - |
08 feb 2024 | 124,06 | 124,06 | 124,06 | 124,06 | 124,06 | - |
07 feb 2024 | 123,28 | 123,28 | 123,28 | 123,28 | 123,28 | - |
06 feb 2024 | 126,24 | 126,24 | 126,24 | 126,24 | 126,24 | - |
05 feb 2024 | 124,04 | 124,04 | 124,04 | 124,04 | 124,04 | - |
02 feb 2024 | 123,85 | 123,85 | 123,85 | 123,85 | 123,85 | - |
01 feb 2024 | 125,03 | 125,03 | 125,03 | 125,03 | 125,03 | - |
31 gen 2024 | 122,77 | 122,77 | 122,77 | 122,77 | 122,77 | - |
30 gen 2024 | 124,22 | 124,22 | 124,22 | 124,22 | 124,22 | - |
29 gen 2024 | 126,09 | 126,09 | 126,09 | 126,09 | 126,09 | - |
26 gen 2024 | 122,55 | 122,55 | 122,55 | 122,55 | 122,55 | - |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | 122,66 | 122,66 | 122,66 | 122,66 | 122,66 | - |
23 gen 2024 | 125,11 | 125,11 | 125,11 | 125,11 | 125,11 | - |
22 gen 2024 | 124,08 | 124,08 | 124,08 | 124,08 | 124,08 | - |
19 gen 2024 | 123,62 | 123,62 | 123,62 | 123,62 | 123,62 | - |
18 gen 2024 | 123,52 | 123,52 | 123,52 | 123,52 | 123,52 | - |
17 gen 2024 | 124,24 | 124,24 | 124,24 | 124,24 | 124,24 | - |
16 gen 2024 | 125,32 | 125,32 | 125,32 | 125,32 | 125,32 | - |
15 gen 2024 | 126,35 | 126,35 | 126,35 | 126,35 | 126,35 | - |
12 gen 2024 | 126,38 | 126,38 | 126,38 | 126,38 | 126,38 | - |
11 gen 2024 | 126,54 | 126,54 | 126,54 | 126,54 | 126,54 | - |
10 gen 2024 | 127,41 | 127,41 | 127,41 | 127,41 | 127,41 | - |
09 gen 2024 | 129,12 | 129,12 | 129,12 | 129,12 | 129,12 | - |
08 gen 2024 | 128,89 | 128,89 | 128,89 | 128,89 | 128,89 | - |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | - | - | - | - | - | - |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 126,42 | 126,42 | 126,42 | 126,42 | 126,42 | - |
28 dic 2023 | 127,26 | 127,26 | 127,26 | 127,26 | 127,26 | - |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 127,13 | 127,13 | 127,13 | 127,13 | 127,13 | - |
21 dic 2023 | 124,54 | 124,54 | 124,54 | 124,54 | 124,54 | - |
20 dic 2023 | 122,95 | 122,95 | 122,95 | 122,95 | 122,95 | - |
19 dic 2023 | 126,92 | 126,92 | 126,92 | 126,92 | 126,92 | - |
18 dic 2023 | 125,17 | 125,17 | 125,17 | 125,17 | 125,17 | - |
15 dic 2023 | 126,28 | 126,28 | 126,28 | 126,28 | 126,28 | - |
14 dic 2023 | 126,46 | 126,46 | 126,46 | 126,46 | 126,46 | - |
13 dic 2023 | 127,22 | 127,22 | 127,22 | 127,22 | 127,22 | - |
12 dic 2023 | 122,70 | 122,70 | 122,70 | 122,70 | 122,70 | - |
11 dic 2023 | 121,70 | 121,70 | 121,70 | 121,70 | 121,70 | - |
08 dic 2023 | 121,60 | 121,60 | 121,60 | 121,60 | 121,60 | - |
07 dic 2023 | 123,17 | 123,17 | 123,17 | 123,17 | 123,17 | - |
06 dic 2023 | 122,82 | 122,82 | 122,82 | 122,82 | 122,82 | - |
05 dic 2023 | 120,68 | 120,68 | 120,68 | 120,68 | 120,68 | - |
04 dic 2023 | 121,58 | 121,58 | 121,58 | 121,58 | 121,58 | - |
01 dic 2023 | 119,63 | 119,63 | 119,63 | 119,63 | 119,63 | - |
30 nov 2023 | 117,40 | 117,40 | 117,40 | 117,40 | 117,40 | - |
29 nov 2023 | 116,30 | 116,30 | 116,30 | 116,30 | 116,30 | - |
28 nov 2023 | 115,21 | 115,21 | 115,21 | 115,21 | 115,21 | - |
27 nov 2023 | 116,11 | 116,11 | 116,11 | 116,11 | 116,11 | - |
24 nov 2023 | 116,40 | 116,40 | 116,40 | 116,40 | 116,40 | - |
23 nov 2023 | 116,13 | 116,13 | 116,13 | 116,13 | 116,13 | - |
22 nov 2023 | 116,49 | 116,49 | 116,49 | 116,49 | 116,49 | - |
21 nov 2023 | 113,96 | 113,96 | 113,96 | 113,96 | 113,96 | - |
20 nov 2023 | 116,59 | 116,59 | 116,59 | 116,59 | 116,59 | - |
17 nov 2023 | 114,46 | 114,46 | 114,46 | 114,46 | 114,46 | - |
16 nov 2023 | 111,88 | 111,88 | 111,88 | 111,88 | 111,88 | - |
15 nov 2023 | 113,03 | 113,03 | 113,03 | 113,03 | 113,03 | - |
14 nov 2023 | 112,39 | 112,39 | 112,39 | 112,39 | 112,39 | - |
13 nov 2023 | 109,39 | 109,39 | 109,39 | 109,39 | 109,39 | - |
10 nov 2023 | 109,83 | 109,83 | 109,83 | 109,83 | 109,83 | - |
09 nov 2023 | 110,26 | 110,26 | 110,26 | 110,26 | 110,26 | - |
08 nov 2023 | 114,91 | 114,91 | 114,91 | 114,91 | 114,91 | - |
07 nov 2023 | 118,04 | 118,04 | 118,04 | 118,04 | 118,04 | - |
06 nov 2023 | 115,01 | 115,01 | 115,01 | 115,01 | 115,01 | - |
*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...