Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | - | - | - | - | - | - |
13 giu 2024 | 172,34 | 172,34 | 172,34 | 172,34 | 172,34 | - |
12 giu 2024 | 171,09 | 171,09 | 171,09 | 171,09 | 171,09 | - |
11 giu 2024 | 172,03 | 172,03 | 172,03 | 172,03 | 172,03 | - |
10 giu 2024 | - | - | - | - | - | - |
07 giu 2024 | 171,03 | 171,03 | 171,03 | 171,03 | 171,03 | - |
06 giu 2024 | 170,43 | 170,43 | 170,43 | 170,43 | 170,43 | - |
05 giu 2024 | 168,96 | 168,96 | 168,96 | 168,96 | 168,96 | - |
04 giu 2024 | 168,17 | 168,17 | 168,17 | 168,17 | 168,17 | - |
03 giu 2024 | 168,21 | 168,21 | 168,21 | 168,21 | 168,21 | - |
31 mag 2024 | 167,66 | 167,66 | 167,66 | 167,66 | 167,66 | - |
30 mag 2024 | 168,27 | 168,27 | 168,27 | 168,27 | 168,27 | - |
29 mag 2024 | 169,32 | 169,32 | 169,32 | 169,32 | 169,32 | - |
28 mag 2024 | 169,73 | 169,73 | 169,73 | 169,73 | 169,73 | - |
27 mag 2024 | 170,15 | 170,15 | 170,15 | 170,15 | 170,15 | - |
24 mag 2024 | 169,69 | 169,69 | 169,69 | 169,69 | 169,69 | - |
23 mag 2024 | 170,73 | 170,73 | 170,73 | 170,73 | 170,73 | - |
22 mag 2024 | 170,56 | 170,56 | 170,56 | 170,56 | 170,56 | - |
21 mag 2024 | - | - | - | - | - | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 170,38 | 170,38 | 170,38 | 170,38 | 170,38 | - |
16 mag 2024 | 170,12 | 170,12 | 170,12 | 170,12 | 170,12 | - |
15 mag 2024 | 169,11 | 169,11 | 169,11 | 169,11 | 169,11 | - |
14 mag 2024 | 168,75 | 168,75 | 168,75 | 168,75 | 168,75 | - |
13 mag 2024 | 169,24 | 169,24 | 169,24 | 169,24 | 169,24 | - |
10 mag 2024 | 168,69 | 168,69 | 168,69 | 168,69 | 168,69 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 168,70 | 168,70 | 168,70 | 168,70 | 168,70 | - |
07 mag 2024 | 167,96 | 167,96 | 167,96 | 167,96 | 167,96 | - |
06 mag 2024 | 166,51 | 166,51 | 166,51 | 166,51 | 166,51 | - |
03 mag 2024 | 166,26 | 166,26 | 166,26 | 166,26 | 166,26 | - |
02 mag 2024 | 166,39 | 166,39 | 166,39 | 166,39 | 166,39 | - |
30 apr 2024 | 166,93 | 166,93 | 166,93 | 166,93 | 166,93 | - |
29 apr 2024 | 167,01 | 167,01 | 167,01 | 167,01 | 167,01 | - |
26 apr 2024 | 166,74 | 166,74 | 166,74 | 166,74 | 166,74 | - |
25 apr 2024 | 166,01 | 166,01 | 166,01 | 166,01 | 166,01 | - |
24 apr 2024 | 167,79 | 167,79 | 167,79 | 167,79 | 167,79 | - |
23 apr 2024 | 166,96 | 166,96 | 166,96 | 166,96 | 166,96 | - |
22 apr 2024 | 166,40 | 166,40 | 166,40 | 166,40 | 166,40 | - |
19 apr 2024 | 166,31 | 166,31 | 166,31 | 166,31 | 166,31 | - |
18 apr 2024 | 166,88 | 166,88 | 166,88 | 166,88 | 166,88 | - |
17 apr 2024 | 168,09 | 168,09 | 168,09 | 168,09 | 168,09 | - |
16 apr 2024 | 167,91 | 167,91 | 167,91 | 167,91 | 167,91 | - |
15 apr 2024 | 168,86 | 168,86 | 168,86 | 168,86 | 168,86 | - |
12 apr 2024 | 170,52 | 170,52 | 170,52 | 170,52 | 170,52 | - |
11 apr 2024 | 169,43 | 169,43 | 169,43 | 169,43 | 169,43 | - |
10 apr 2024 | 169,08 | 169,08 | 169,08 | 169,08 | 169,08 | - |
09 apr 2024 | 168,56 | 168,56 | 168,56 | 168,56 | 168,56 | - |
08 apr 2024 | 168,87 | 168,87 | 168,87 | 168,87 | 168,87 | - |
05 apr 2024 | 168,19 | 168,19 | 168,19 | 168,19 | 168,19 | - |
04 apr 2024 | 168,82 | 168,82 | 168,82 | 168,82 | 168,82 | - |
03 apr 2024 | 168,92 | 168,92 | 168,92 | 168,92 | 168,92 | - |
02 apr 2024 | 170,52 | 170,52 | 170,52 | 170,52 | 170,52 | - |
28 mar 2024 | 170,04 | 170,04 | 170,04 | 170,04 | 170,04 | - |
27 mar 2024 | 169,44 | 169,44 | 169,44 | 169,44 | 169,44 | - |
26 mar 2024 | 169,48 | 169,48 | 169,48 | 169,48 | 169,48 | - |
25 mar 2024 | 169,48 | 169,48 | 169,48 | 169,48 | 169,48 | - |
22 mar 2024 | 170,11 | 170,11 | 170,11 | 170,11 | 170,11 | - |
21 mar 2024 | 168,90 | 168,90 | 168,90 | 168,90 | 168,90 | - |
20 mar 2024 | 168,51 | 168,51 | 168,51 | 168,51 | 168,51 | - |
19 mar 2024 | 168,15 | 168,15 | 168,15 | 168,15 | 168,15 | - |
18 mar 2024 | 168,13 | 168,13 | 168,13 | 168,13 | 168,13 | - |
15 mar 2024 | 168,24 | 168,24 | 168,24 | 168,24 | 168,24 | - |
14 mar 2024 | 168,85 | 168,85 | 168,85 | 168,85 | 168,85 | - |
13 mar 2024 | 168,27 | 168,27 | 168,27 | 168,27 | 168,27 | - |
12 mar 2024 | 167,72 | 167,72 | 167,72 | 167,72 | 167,72 | - |
11 mar 2024 | 167,53 | 167,53 | 167,53 | 167,53 | 167,53 | - |
08 mar 2024 | 168,53 | 168,53 | 168,53 | 168,53 | 168,53 | - |
07 mar 2024 | 167,91 | 167,91 | 167,91 | 167,91 | 167,91 | - |
06 mar 2024 | 166,95 | 166,95 | 166,95 | 166,95 | 166,95 | - |
05 mar 2024 | 167,72 | 167,72 | 167,72 | 167,72 | 167,72 | - |
04 mar 2024 | 167,99 | 167,99 | 167,99 | 167,99 | 167,99 | - |
01 mar 2024 | 167,32 | 167,32 | 167,32 | 167,32 | 167,32 | - |
29 feb 2024 | 166,79 | 166,79 | 166,79 | 166,79 | 166,79 | - |
28 feb 2024 | 166,46 | 166,46 | 166,46 | 166,46 | 166,46 | - |
27 feb 2024 | 166,61 | 166,61 | 166,61 | 166,61 | 166,61 | - |
26 feb 2024 | 166,56 | 166,56 | 166,56 | 166,56 | 166,56 | - |
23 feb 2024 | 166,93 | 166,93 | 166,93 | 166,93 | 166,93 | - |
22 feb 2024 | - | - | - | - | - | - |
21 feb 2024 | 164,31 | 164,31 | 164,31 | 164,31 | 164,31 | - |
20 feb 2024 | 165,41 | 165,41 | 165,41 | 165,41 | 165,41 | - |
19 feb 2024 | 165,86 | 165,86 | 165,86 | 165,86 | 165,86 | - |
16 feb 2024 | 166,14 | 166,14 | 166,14 | 166,14 | 166,14 | - |
15 feb 2024 | 165,69 | 165,69 | 165,69 | 165,69 | 165,69 | - |
14 feb 2024 | 165,00 | 165,00 | 165,00 | 165,00 | 165,00 | - |
13 feb 2024 | 165,25 | 165,25 | 165,25 | 165,25 | 165,25 | - |
12 feb 2024 | 165,47 | 165,47 | 165,47 | 165,47 | 165,47 | - |
09 feb 2024 | 164,88 | 164,88 | 164,88 | 164,88 | 164,88 | - |
08 feb 2024 | 164,69 | 164,69 | 164,69 | 164,69 | 164,69 | - |
07 feb 2024 | 163,82 | 163,82 | 163,82 | 163,82 | 163,82 | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 163,48 | 163,48 | 163,48 | 163,48 | 163,48 | - |
02 feb 2024 | 162,64 | 162,64 | 162,64 | 162,64 | 162,64 | - |
01 feb 2024 | 161,21 | 161,21 | 161,21 | 161,21 | 161,21 | - |
31 gen 2024 | 161,55 | 161,55 | 161,55 | 161,55 | 161,55 | - |
30 gen 2024 | 161,35 | 161,35 | 161,35 | 161,35 | 161,35 | - |
29 gen 2024 | 161,07 | 161,07 | 161,07 | 161,07 | 161,07 | - |
26 gen 2024 | 159,80 | 159,80 | 159,80 | 159,80 | 159,80 | - |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | 158,45 | 158,45 | 158,45 | 158,45 | 158,45 | - |
*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...