Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 118,30 | 118,30 | 118,30 | 118,30 | 118,30 | 15 |
22 apr 2024 | 118,20 | 118,20 | 118,20 | 118,20 | 118,20 | - |
19 apr 2024 | 117,50 | 117,50 | 117,50 | 117,50 | 117,50 | - |
18 apr 2024 | 117,50 | 117,50 | 117,50 | 117,50 | 117,50 | - |
17 apr 2024 | 116,80 | 116,80 | 116,80 | 116,80 | 116,80 | - |
16 apr 2024 | 116,70 | 116,70 | 116,70 | 116,70 | 116,70 | - |
15 apr 2024 | 119,10 | 119,10 | 119,10 | 119,10 | 119,10 | - |
12 apr 2024 | 120,20 | 120,20 | 120,20 | 120,20 | 120,20 | - |
11 apr 2024 | 124,00 | 124,00 | 124,00 | 124,00 | 124,00 | - |
10 apr 2024 | 126,80 | 126,80 | 126,80 | 126,80 | 126,80 | - |
09 apr 2024 | 124,10 | 124,10 | 124,10 | 124,10 | 124,10 | - |
08 apr 2024 | 123,90 | 123,90 | 123,90 | 123,90 | 123,90 | - |
05 apr 2024 | 124,80 | 124,80 | 124,80 | 124,80 | 124,80 | - |
04 apr 2024 | 126,20 | 126,20 | 126,20 | 126,20 | 126,20 | - |
03 apr 2024 | 127,20 | 127,20 | 127,20 | 127,20 | 127,20 | - |
02 apr 2024 | 126,80 | 126,80 | 126,80 | 126,80 | 126,80 | - |
28 mar 2024 | 127,70 | 127,70 | 127,70 | 127,70 | 127,70 | - |
27 mar 2024 | 126,30 | 126,30 | 126,30 | 126,30 | 126,30 | - |
26 mar 2024 | 125,20 | 125,20 | 125,20 | 125,20 | 125,20 | - |
25 mar 2024 | 126,30 | 126,30 | 126,30 | 126,30 | 126,30 | - |
22 mar 2024 | 123,90 | 123,90 | 123,90 | 123,90 | 123,90 | - |
21 mar 2024 | 124,50 | 124,50 | 124,50 | 124,50 | 124,50 | - |
20 mar 2024 | 125,90 | 125,90 | 125,90 | 125,90 | 125,90 | - |
19 mar 2024 | 124,40 | 124,40 | 124,40 | 124,40 | 124,40 | - |
18 mar 2024 | 126,50 | 126,50 | 126,50 | 126,50 | 126,50 | - |
15 mar 2024 | 126,40 | 127,10 | 126,40 | 127,10 | 127,10 | 15 |
14 mar 2024 | 125,80 | 125,80 | 125,80 | 125,80 | 125,80 | - |
13 mar 2024 | 126,60 | 126,60 | 126,60 | 126,60 | 126,60 | - |
12 mar 2024 | 125,40 | 125,40 | 125,40 | 125,40 | 125,40 | - |
11 mar 2024 | 126,10 | 126,10 | 126,10 | 126,10 | 126,10 | - |
08 mar 2024 | 124,20 | 124,20 | 124,20 | 124,20 | 124,20 | - |
07 mar 2024 | 124,10 | 124,10 | 124,10 | 124,10 | 124,10 | - |
06 mar 2024 | 123,40 | 123,40 | 123,40 | 123,40 | 123,40 | - |
05 mar 2024 | 124,70 | 124,70 | 124,70 | 124,70 | 124,70 | - |
04 mar 2024 | 125,70 | 125,70 | 125,70 | 125,70 | 125,70 | - |
01 mar 2024 | 125,80 | 125,80 | 125,80 | 125,80 | 125,80 | - |
29 feb 2024 | 127,00 | 127,00 | 127,00 | 127,00 | 127,00 | - |
28 feb 2024 | 128,40 | 128,40 | 128,40 | 128,40 | 128,40 | - |
27 feb 2024 | 127,10 | 127,10 | 127,10 | 127,10 | 127,10 | - |
26 feb 2024 | 130,20 | 130,20 | 130,20 | 130,20 | 130,20 | - |
23 feb 2024 | 131,70 | 131,70 | 131,70 | 131,70 | 131,70 | - |
22 feb 2024 | 129,50 | 129,50 | 129,50 | 129,50 | 129,50 | - |
21 feb 2024 | 126,90 | 126,90 | 126,90 | 126,90 | 126,90 | - |
20 feb 2024 | 124,40 | 124,40 | 124,40 | 124,40 | 124,40 | - |
19 feb 2024 | 121,00 | 121,00 | 121,00 | 121,00 | 121,00 | - |
16 feb 2024 | 121,10 | 121,10 | 121,10 | 121,10 | 121,10 | - |
15 feb 2024 | 119,50 | 119,50 | 119,50 | 119,50 | 119,50 | - |
14 feb 2024 | 117,20 | 117,20 | 117,20 | 117,20 | 117,20 | - |
13 feb 2024 | 120,50 | 120,50 | 120,50 | 120,50 | 120,50 | - |
12 feb 2024 | 119,40 | 119,40 | 119,40 | 119,40 | 119,40 | - |
09 feb 2024 | 123,00 | 123,00 | 123,00 | 123,00 | 123,00 | - |
08 feb 2024 | 126,10 | 126,10 | 126,10 | 126,10 | 126,10 | - |
07 feb 2024 | 125,80 | 125,80 | 125,80 | 125,80 | 125,80 | - |
06 feb 2024 | 124,20 | 124,20 | 124,20 | 124,20 | 124,20 | - |
05 feb 2024 | 124,30 | 124,30 | 124,30 | 124,30 | 124,30 | - |
02 feb 2024 | 123,60 | 123,60 | 123,60 | 123,60 | 123,60 | - |
01 feb 2024 | 123,60 | 123,60 | 123,60 | 123,60 | 123,60 | - |
31 gen 2024 | 123,70 | 123,70 | 123,70 | 123,70 | 123,70 | - |
30 gen 2024 | 123,70 | 123,70 | 123,70 | 123,70 | 123,70 | - |
29 gen 2024 | 125,10 | 125,10 | 125,10 | 125,10 | 125,10 | - |
26 gen 2024 | 123,70 | 123,70 | 123,70 | 123,70 | 123,70 | - |
25 gen 2024 | 120,30 | 120,30 | 120,30 | 120,30 | 120,30 | - |
24 gen 2024 | 117,80 | 117,80 | 117,80 | 117,80 | 117,80 | - |
23 gen 2024 | 117,80 | 117,80 | 117,80 | 117,80 | 117,80 | - |
22 gen 2024 | 115,00 | 115,00 | 115,00 | 115,00 | 115,00 | - |
19 gen 2024 | 115,80 | 115,80 | 115,80 | 115,80 | 115,80 | - |
18 gen 2024 | 114,10 | 115,00 | 114,10 | 115,00 | 115,00 | 20 |
17 gen 2024 | 115,40 | 115,40 | 115,40 | 115,40 | 115,40 | - |
16 gen 2024 | 117,20 | 117,20 | 117,20 | 117,20 | 117,20 | - |
15 gen 2024 | 116,50 | 116,50 | 116,50 | 116,50 | 116,50 | - |
12 gen 2024 | 116,50 | 116,50 | 116,50 | 116,50 | 116,50 | - |
11 gen 2024 | 117,10 | 117,10 | 117,10 | 117,10 | 117,10 | - |
10 gen 2024 | 118,00 | 118,00 | 118,00 | 118,00 | 118,00 | - |
09 gen 2024 | 116,50 | 116,50 | 116,50 | 116,50 | 116,50 | - |
08 gen 2024 | 115,50 | 115,50 | 115,50 | 115,50 | 115,50 | - |
05 gen 2024 | 115,90 | 115,90 | 115,90 | 115,90 | 115,90 | - |
04 gen 2024 | 115,00 | 115,00 | 115,00 | 115,00 | 115,00 | - |
03 gen 2024 | 116,90 | 116,90 | 116,90 | 116,90 | 116,90 | - |
02 gen 2024 | 116,90 | 116,90 | 116,90 | 116,90 | 116,90 | - |
29 dic 2023 | 117,30 | 118,20 | 117,30 | 118,00 | 118,00 | - |
28 dic 2023 | 118,00 | 118,00 | 118,00 | 118,00 | 118,00 | - |
27 dic 2023 | 116,70 | 116,70 | 116,70 | 116,70 | 116,70 | - |
22 dic 2023 | 117,10 | 117,10 | 117,10 | 117,10 | 117,10 | - |
21 dic 2023 | 116,70 | 116,70 | 116,70 | 116,70 | 116,70 | - |
20 dic 2023 | 117,10 | 117,10 | 117,10 | 117,10 | 117,10 | - |
19 dic 2023 | 116,40 | 116,40 | 116,40 | 116,40 | 116,40 | - |
18 dic 2023 | 116,20 | 116,20 | 116,20 | 116,20 | 116,20 | - |
15 dic 2023 | 119,80 | 119,80 | 119,80 | 119,80 | 119,80 | - |
14 dic 2023 | 118,10 | 118,10 | 118,10 | 118,10 | 118,10 | - |
13 dic 2023 | 117,20 | 117,20 | 117,20 | 117,20 | 117,20 | - |
12 dic 2023 | 116,30 | 116,30 | 116,30 | 116,30 | 116,30 | - |
11 dic 2023 | 116,70 | 116,70 | 116,70 | 116,70 | 116,70 | - |
08 dic 2023 | 114,10 | 114,10 | 114,10 | 114,10 | 114,10 | - |
07 dic 2023 | 115,20 | 115,20 | 115,20 | 115,20 | 115,20 | - |
06 dic 2023 | 113,20 | 113,20 | 113,20 | 113,20 | 113,20 | - |
05 dic 2023 | 112,70 | 112,70 | 112,70 | 112,70 | 112,70 | - |
04 dic 2023 | 113,50 | 113,50 | 113,50 | 113,50 | 113,50 | - |
01 dic 2023 | 112,80 | 112,80 | 112,80 | 112,80 | 112,80 | - |
30 nov 2023 | 112,70 | 112,70 | 112,70 | 112,70 | 112,70 | - |
29 nov 2023 | 113,20 | 113,20 | 113,20 | 113,20 | 113,20 | - |
*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...