Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 giu 2024 | - | - | - | - | - | - |
04 giu 2024 | - | - | - | - | - | - |
03 giu 2024 | - | - | - | - | - | - |
31 mag 2024 | 167.477,09 | 167.477,09 | 167.477,09 | 167.477,09 | 167.477,09 | - |
30 mag 2024 | 166.298,30 | 166.298,30 | 166.298,30 | 166.298,30 | 166.298,30 | - |
29 mag 2024 | 166.131,19 | 166.131,19 | 166.131,19 | 166.131,19 | 166.131,19 | - |
28 mag 2024 | 166.672,06 | 166.672,06 | 166.672,06 | 166.672,06 | 166.672,06 | - |
27 mag 2024 | - | - | - | - | - | - |
24 mag 2024 | 168.057,94 | 168.057,94 | 168.057,94 | 168.057,94 | 168.057,94 | - |
23 mag 2024 | 168.026,48 | 168.026,48 | 168.026,48 | 168.026,48 | 168.026,48 | - |
22 mag 2024 | 169.305,78 | 169.305,78 | 169.305,78 | 169.305,78 | 169.305,78 | - |
21 mag 2024 | 169.699,72 | 169.699,72 | 169.699,72 | 169.699,72 | 169.699,72 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 170.257,81 | 170.257,81 | 170.257,81 | 170.257,81 | 170.257,81 | - |
16 mag 2024 | 170.019,81 | 170.019,81 | 170.019,81 | 170.019,81 | 170.019,81 | - |
15 mag 2024 | 170.179,16 | 170.179,16 | 170.179,16 | 170.179,16 | 170.179,16 | - |
14 mag 2024 | 168.689,84 | 168.689,84 | 168.689,84 | 168.689,84 | 168.689,84 | - |
13 mag 2024 | 168.281,11 | 168.281,11 | 168.281,11 | 168.281,11 | 168.281,11 | - |
10 mag 2024 | 168.970,61 | 168.970,61 | 168.970,61 | 168.970,61 | 168.970,61 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | 167.442,00 | 167.442,00 | 167.442,00 | 167.442,00 | 167.442,00 | - |
06 mag 2024 | 166.542,42 | 166.542,42 | 166.542,42 | 166.542,42 | 166.542,42 | - |
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 165.783,31 | 165.783,31 | 165.783,31 | 165.783,31 | 165.783,31 | - |
30 apr 2024 | 165.531,02 | 165.531,02 | 165.531,02 | 165.531,02 | 165.531,02 | - |
29 apr 2024 | 166.656,05 | 166.656,05 | 166.656,05 | 166.656,05 | 166.656,05 | - |
26 apr 2024 | 165.976,48 | 165.976,48 | 165.976,48 | 165.976,48 | 165.976,48 | - |
25 apr 2024 | 165.211,48 | 165.211,48 | 165.211,48 | 165.211,48 | 165.211,48 | - |
24 apr 2024 | 166.534,19 | 166.534,19 | 166.534,19 | 166.534,19 | 166.534,19 | - |
23 apr 2024 | 165.981,05 | 165.981,05 | 165.981,05 | 165.981,05 | 165.981,05 | - |
22 apr 2024 | - | - | - | - | - | - |
19 apr 2024 | 163.134,03 | 163.134,03 | 163.134,03 | 163.134,03 | 163.134,03 | - |
18 apr 2024 | - | - | - | - | - | - |
17 apr 2024 | 163.049,16 | 163.049,16 | 163.049,16 | 163.049,16 | 163.049,16 | - |
16 apr 2024 | 163.278,48 | 163.278,48 | 163.278,48 | 163.278,48 | 163.278,48 | - |
15 apr 2024 | 164.667,73 | 164.667,73 | 164.667,73 | 164.667,73 | 164.667,73 | - |
12 apr 2024 | 165.186,80 | 165.186,80 | 165.186,80 | 165.186,80 | 165.186,80 | - |
11 apr 2024 | 166.052,22 | 166.052,22 | 166.052,22 | 166.052,22 | 166.052,22 | - |
10 apr 2024 | - | - | - | - | - | - |
09 apr 2024 | 166.087,31 | 166.087,31 | 166.087,31 | 166.087,31 | 166.087,31 | - |
08 apr 2024 | 166.172,06 | 166.172,06 | 166.172,06 | 166.172,06 | 166.172,06 | - |
05 apr 2024 | 166.103,64 | 166.103,64 | 166.103,64 | 166.103,64 | 166.103,64 | - |
04 apr 2024 | 165.448,22 | 165.448,22 | 165.448,22 | 165.448,22 | 165.448,22 | - |
03 apr 2024 | 167.456,63 | 167.456,63 | 167.456,63 | 167.456,63 | 167.456,63 | - |
02 apr 2024 | 168.102,63 | 168.102,63 | 168.102,63 | 168.102,63 | 168.102,63 | - |
28 mar 2024 | 170.759,11 | 170.759,11 | 170.759,11 | 170.759,11 | 170.759,11 | - |
27 mar 2024 | 170.407,02 | 170.407,02 | 170.407,02 | 170.407,02 | 170.407,02 | - |
26 mar 2024 | 168.904,98 | 168.904,98 | 168.904,98 | 168.904,98 | 168.904,98 | - |
25 mar 2024 | 168.394,09 | 168.394,09 | 168.394,09 | 168.394,09 | 168.394,09 | - |
22 mar 2024 | 168.878,59 | 168.878,59 | 168.878,59 | 168.878,59 | 168.878,59 | - |
21 mar 2024 | 169.087,84 | 169.087,84 | 169.087,84 | 169.087,84 | 169.087,84 | - |
20 mar 2024 | - | - | - | - | - | - |
19 mar 2024 | 167.849,98 | 167.849,98 | 167.849,98 | 167.849,98 | 167.849,98 | - |
18 mar 2024 | 167.017,20 | 167.017,20 | 167.017,20 | 167.017,20 | 167.017,20 | - |
15 mar 2024 | 166.753,52 | 166.753,52 | 166.753,52 | 166.753,52 | 166.753,52 | - |
14 mar 2024 | 167.324,20 | 167.324,20 | 167.324,20 | 167.324,20 | 167.324,20 | - |
13 mar 2024 | 167.532,89 | 167.532,89 | 167.532,89 | 167.532,89 | 167.532,89 | - |
12 mar 2024 | 168.112,73 | 168.112,73 | 168.112,73 | 168.112,73 | 168.112,73 | - |
11 mar 2024 | 166.896,34 | 166.896,34 | 166.896,34 | 166.896,34 | 166.896,34 | - |
08 mar 2024 | 166.720,50 | 166.720,50 | 166.720,50 | 166.720,50 | 166.720,50 | - |
07 mar 2024 | - | - | - | - | - | - |
06 mar 2024 | 165.736,41 | 165.736,41 | 165.736,41 | 165.736,41 | 165.736,41 | - |
05 mar 2024 | 165.125,16 | 165.125,16 | 165.125,16 | 165.125,16 | 165.125,16 | - |
04 mar 2024 | 165.884,63 | 165.884,63 | 165.884,63 | 165.884,63 | 165.884,63 | - |
01 mar 2024 | 166.325,23 | 166.325,23 | 166.325,23 | 166.325,23 | 166.325,23 | - |
29 feb 2024 | 165.416,69 | 165.416,69 | 165.416,69 | 165.416,69 | 165.416,69 | - |
28 feb 2024 | 165.341,19 | 165.341,19 | 165.341,19 | 165.341,19 | 165.341,19 | - |
27 feb 2024 | 165.960,59 | 165.960,59 | 165.960,59 | 165.960,59 | 165.960,59 | - |
26 feb 2024 | 165.828,00 | 165.828,00 | 165.828,00 | 165.828,00 | 165.828,00 | - |
23 feb 2024 | 166.869,27 | 166.869,27 | 166.869,27 | 166.869,27 | 166.869,27 | - |
22 feb 2024 | 166.653,80 | 166.653,80 | 166.653,80 | 166.653,80 | 166.653,80 | - |
21 feb 2024 | 164.781,27 | 164.781,27 | 164.781,27 | 164.781,27 | 164.781,27 | - |
20 feb 2024 | 164.583,94 | 164.583,94 | 164.583,94 | 164.583,94 | 164.583,94 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 165.280,34 | 165.280,34 | 165.280,34 | 165.280,34 | 165.280,34 | - |
15 feb 2024 | 164.835,84 | 164.835,84 | 164.835,84 | 164.835,84 | 164.835,84 | - |
14 feb 2024 | 163.689,08 | 163.689,08 | 163.689,08 | 163.689,08 | 163.689,08 | - |
13 feb 2024 | 162.421,78 | 162.421,78 | 162.421,78 | 162.421,78 | 162.421,78 | - |
12 feb 2024 | 163.381,17 | 163.381,17 | 163.381,17 | 163.381,17 | 163.381,17 | - |
09 feb 2024 | 162.734,52 | 162.734,52 | 162.734,52 | 162.734,52 | 162.734,52 | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 163.208,97 | 163.208,97 | 163.208,97 | 163.208,97 | 163.208,97 | - |
06 feb 2024 | 163.224,30 | 163.224,30 | 163.224,30 | 163.224,30 | 163.224,30 | - |
05 feb 2024 | 161.879,84 | 161.879,84 | 161.879,84 | 161.879,84 | 161.879,84 | - |
02 feb 2024 | 160.996,97 | 160.996,97 | 160.996,97 | 160.996,97 | 160.996,97 | - |
01 feb 2024 | 161.152,20 | 161.152,20 | 161.152,20 | 161.152,20 | 161.152,20 | - |
31 gen 2024 | 160.479,36 | 160.479,36 | 160.479,36 | 160.479,36 | 160.479,36 | - |
30 gen 2024 | 161.016,70 | 161.016,70 | 161.016,70 | 161.016,70 | 161.016,70 | - |
29 gen 2024 | 161.769,34 | 161.769,34 | 161.769,34 | 161.769,34 | 161.769,34 | - |
26 gen 2024 | 160.304,66 | 160.304,66 | 160.304,66 | 160.304,66 | 160.304,66 | - |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | 158.548,48 | 158.548,48 | 158.548,48 | 158.548,48 | 158.548,48 | - |
23 gen 2024 | 159.681,36 | 159.681,36 | 159.681,36 | 159.681,36 | 159.681,36 | - |
22 gen 2024 | 159.729,13 | 159.729,13 | 159.729,13 | 159.729,13 | 159.729,13 | - |
19 gen 2024 | 158.869,70 | 158.869,70 | 158.869,70 | 158.869,70 | 158.869,70 | - |
18 gen 2024 | 158.591,08 | 158.591,08 | 158.591,08 | 158.591,08 | 158.591,08 | - |
17 gen 2024 | 158.229,63 | 158.229,63 | 158.229,63 | 158.229,63 | 158.229,63 | - |
16 gen 2024 | 158.744,19 | 158.744,19 | 158.744,19 | 158.744,19 | 158.744,19 | - |
15 gen 2024 | - | - | - | - | - | - |
*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...