Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2024 | - | - | - | - | - | - |
05 giu 2024 | 192,60 | 192,60 | 192,60 | 192,60 | 192,60 | - |
04 giu 2024 | 186,44 | 186,44 | 186,44 | 186,44 | 186,44 | - |
03 giu 2024 | 190,96 | 190,96 | 190,96 | 190,96 | 190,96 | - |
31 mag 2024 | 188,46 | 188,46 | 188,46 | 188,46 | 188,46 | - |
30 mag 2024 | 189,51 | 189,51 | 189,51 | 189,51 | 189,51 | - |
29 mag 2024 | 192,02 | 192,02 | 192,02 | 192,02 | 192,02 | - |
28 mag 2024 | 192,19 | 192,19 | 192,19 | 192,19 | 192,19 | - |
27 mag 2024 | 191,95 | 191,95 | 191,95 | 191,95 | 191,95 | - |
24 mag 2024 | 192,57 | 192,57 | 192,57 | 192,57 | 192,57 | - |
23 mag 2024 | 193,24 | 193,24 | 193,24 | 193,24 | 193,24 | - |
22 mag 2024 | 192,29 | 192,29 | 192,29 | 192,29 | 192,29 | - |
21 mag 2024 | 191,46 | 191,46 | 191,46 | 191,46 | 191,46 | - |
17 mag 2024 | 191,23 | 191,23 | 191,23 | 191,23 | 191,23 | - |
16 mag 2024 | 190,27 | 190,27 | 190,27 | 190,27 | 190,27 | - |
15 mag 2024 | 187,95 | 187,95 | 187,95 | 187,95 | 187,95 | - |
14 mag 2024 | 187,38 | 187,38 | 187,38 | 187,38 | 187,38 | - |
13 mag 2024 | 186,22 | 186,22 | 186,22 | 186,22 | 186,22 | - |
10 mag 2024 | 184,72 | 184,72 | 184,72 | 184,72 | 184,72 | - |
09 mag 2024 | 183,14 | 183,14 | 183,14 | 183,14 | 183,14 | - |
08 mag 2024 | 185,89 | 185,89 | 185,89 | 185,89 | 185,89 | - |
07 mag 2024 | 184,55 | 184,55 | 184,55 | 184,55 | 184,55 | - |
06 mag 2024 | 184,28 | 184,28 | 184,28 | 184,28 | 184,28 | - |
03 mag 2024 | 184,23 | 184,23 | 184,23 | 184,23 | 184,23 | - |
02 mag 2024 | 185,42 | 185,42 | 185,42 | 185,42 | 185,42 | - |
30 apr 2024 | 185,10 | 185,10 | 185,10 | 185,10 | 185,10 | - |
29 apr 2024 | 183,60 | 183,60 | 183,60 | 183,60 | 183,60 | - |
26 apr 2024 | 183,67 | 183,67 | 183,67 | 183,67 | 183,67 | - |
25 apr 2024 | 183,62 | 183,62 | 183,62 | 183,62 | 183,62 | - |
24 apr 2024 | 183,54 | 183,54 | 183,54 | 183,54 | 183,54 | - |
23 apr 2024 | 182,71 | 182,71 | 182,71 | 182,71 | 182,71 | - |
22 apr 2024 | 181,77 | 181,77 | 181,77 | 181,77 | 181,77 | - |
19 apr 2024 | 180,37 | 180,37 | 180,37 | 180,37 | 180,37 | - |
18 apr 2024 | 180,62 | 180,62 | 180,62 | 180,62 | 180,62 | - |
16 apr 2024 | 181,10 | 181,10 | 181,10 | 181,10 | 181,10 | - |
15 apr 2024 | 181,12 | 181,12 | 181,12 | 181,12 | 181,12 | - |
12 apr 2024 | 182,28 | 182,28 | 182,28 | 182,28 | 182,28 | - |
10 apr 2024 | 183,18 | 183,18 | 183,18 | 183,18 | 183,18 | - |
09 apr 2024 | 182,35 | 182,35 | 182,35 | 182,35 | 182,35 | - |
08 apr 2024 | 183,14 | 183,14 | 183,14 | 183,14 | 183,14 | - |
05 apr 2024 | 182,64 | 182,64 | 182,64 | 182,64 | 182,64 | - |
04 apr 2024 | 182,07 | 182,07 | 182,07 | 182,07 | 182,07 | - |
03 apr 2024 | 182,13 | 182,13 | 182,13 | 182,13 | 182,13 | - |
02 apr 2024 | 181,74 | 181,74 | 181,74 | 181,74 | 181,74 | - |
01 apr 2024 | 180,87 | 180,87 | 180,87 | 180,87 | 180,87 | - |
28 mar 2024 | 179,00 | 179,00 | 179,00 | 179,00 | 179,00 | - |
27 mar 2024 | 177,94 | 177,94 | 177,94 | 177,94 | 177,94 | - |
26 mar 2024 | 177,41 | 177,41 | 177,41 | 177,41 | 177,41 | - |
22 mar 2024 | 177,15 | 177,15 | 177,15 | 177,15 | 177,15 | - |
21 mar 2024 | 175,81 | 175,81 | 175,81 | 175,81 | 175,81 | - |
20 mar 2024 | 174,14 | 174,14 | 174,14 | 174,14 | 174,14 | - |
19 mar 2024 | 173,39 | 173,39 | 173,39 | 173,39 | 173,39 | - |
18 mar 2024 | 175,99 | 175,99 | 175,99 | 175,99 | 175,99 | - |
15 mar 2024 | 175,35 | 175,35 | 175,35 | 175,35 | 175,35 | - |
14 mar 2024 | 175,61 | 175,61 | 175,61 | 175,61 | 175,61 | - |
13 mar 2024 | 172,68 | 172,68 | 172,68 | 172,68 | 172,68 | - |
12 mar 2024 | 176,39 | 176,39 | 176,39 | 176,39 | 176,39 | - |
11 mar 2024 | 176,86 | 176,86 | 176,86 | 176,86 | 176,86 | - |
07 mar 2024 | 177,47 | 177,47 | 177,47 | 177,47 | 177,47 | - |
06 mar 2024 | 177,22 | 177,22 | 177,22 | 177,22 | 177,22 | - |
05 mar 2024 | 177,03 | 177,03 | 177,03 | 177,03 | 177,03 | - |
04 mar 2024 | 177,73 | 177,73 | 177,73 | 177,73 | 177,73 | - |
01 mar 2024 | 178,07 | 178,07 | 178,07 | 178,07 | 178,07 | - |
29 feb 2024 | 177,28 | 177,28 | 177,28 | 177,28 | 177,28 | - |
28 feb 2024 | 176,28 | 176,28 | 176,28 | 176,28 | 176,28 | - |
27 feb 2024 | 177,97 | 177,97 | 177,97 | 177,97 | 177,97 | - |
26 feb 2024 | 177,92 | 177,92 | 177,92 | 177,92 | 177,92 | - |
23 feb 2024 | 178,40 | 178,40 | 178,40 | 178,40 | 178,40 | - |
22 feb 2024 | 178,57 | 178,57 | 178,57 | 178,57 | 178,57 | - |
21 feb 2024 | 177,69 | 177,69 | 177,69 | 177,69 | 177,69 | - |
20 feb 2024 | 178,68 | 178,68 | 178,68 | 178,68 | 178,68 | - |
19 feb 2024 | 179,43 | 179,43 | 179,43 | 179,43 | 179,43 | - |
16 feb 2024 | 178,29 | 178,29 | 178,29 | 178,29 | 178,29 | - |
15 feb 2024 | 177,11 | 177,11 | 177,11 | 177,11 | 177,11 | - |
14 feb 2024 | 176,93 | 176,93 | 176,93 | 176,93 | 176,93 | - |
13 feb 2024 | 175,71 | 175,71 | 175,71 | 175,71 | 175,71 | - |
12 feb 2024 | 174,51 | 174,51 | 174,51 | 174,51 | 174,51 | - |
09 feb 2024 | 175,89 | 175,89 | 175,89 | 175,89 | 175,89 | - |
08 feb 2024 | 175,44 | 175,44 | 175,44 | 175,44 | 175,44 | - |
07 feb 2024 | 176,80 | 176,80 | 176,80 | 176,80 | 176,80 | - |
06 feb 2024 | 176,21 | 176,21 | 176,21 | 176,21 | 176,21 | - |
05 feb 2024 | 173,57 | 173,57 | 173,57 | 173,57 | 173,57 | - |
02 feb 2024 | 174,81 | 174,81 | 174,81 | 174,81 | 174,81 | - |
01 feb 2024 | 173,90 | 173,90 | 173,90 | 173,90 | 173,90 | - |
31 gen 2024 | 173,85 | 173,85 | 173,85 | 173,85 | 173,85 | - |
30 gen 2024 | 171,95 | 171,95 | 171,95 | 171,95 | 171,95 | - |
29 gen 2024 | 172,35 | 172,35 | 172,35 | 172,35 | 172,35 | - |
25 gen 2024 | 171,79 | 171,79 | 171,79 | 171,79 | 171,79 | - |
24 gen 2024 | 172,82 | 172,82 | 172,82 | 172,82 | 172,82 | - |
23 gen 2024 | 170,65 | 170,65 | 170,65 | 170,65 | 170,65 | - |
19 gen 2024 | 174,71 | 174,71 | 174,71 | 174,71 | 174,71 | - |
18 gen 2024 | 173,50 | 173,50 | 173,50 | 173,50 | 173,50 | - |
17 gen 2024 | 172,95 | 172,95 | 172,95 | 172,95 | 172,95 | - |
16 gen 2024 | 173,85 | 173,85 | 173,85 | 173,85 | 173,85 | - |
15 gen 2024 | 174,19 | 174,19 | 174,19 | 174,19 | 174,19 | - |
12 gen 2024 | 173,49 | 173,49 | 173,49 | 173,49 | 173,49 | - |
11 gen 2024 | 172,99 | 172,99 | 172,99 | 172,99 | 172,99 | - |
10 gen 2024 | 172,66 | 172,66 | 172,66 | 172,66 | 172,66 | - |
09 gen 2024 | 172,31 | 172,31 | 172,31 | 172,31 | 172,31 | - |
08 gen 2024 | 172,19 | 172,19 | 172,19 | 172,19 | 172,19 | - |
*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...