Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2023 | 233,43 | 233,43 | 233,43 | 233,43 | 233,43 | - |
30 mag 2023 | 232,70 | 232,70 | 232,70 | 232,70 | 232,70 | - |
26 mag 2023 | 230,00 | 230,00 | 230,00 | 230,00 | 230,00 | - |
25 mag 2023 | 230,90 | 230,90 | 230,90 | 230,90 | 230,90 | - |
24 mag 2023 | 229,32 | 229,32 | 229,32 | 229,32 | 229,32 | - |
23 mag 2023 | 229,18 | 229,18 | 229,18 | 229,18 | 229,18 | - |
22 mag 2023 | 229,93 | 229,93 | 229,93 | 229,93 | 229,93 | - |
19 mag 2023 | 229,23 | 229,23 | 229,23 | 229,23 | 229,23 | - |
18 mag 2023 | 229,77 | 229,77 | 229,77 | 229,77 | 229,77 | - |
17 mag 2023 | 230,40 | 230,40 | 230,40 | 230,40 | 230,40 | - |
16 mag 2023 | 231,63 | 231,63 | 231,63 | 231,63 | 231,63 | - |
15 mag 2023 | 230,80 | 231,06 | 231,06 | 231,06 | 231,06 | 495 |
12 mag 2023 | 232,20 | 232,20 | 232,20 | 232,20 | 232,20 | - |
11 mag 2023 | 231,27 | 231,27 | 231,27 | 231,27 | 231,27 | - |
10 mag 2023 | 230,40 | 230,40 | 230,40 | 230,40 | 230,40 | - |
09 mag 2023 | 231,18 | 231,18 | 231,18 | 231,18 | 231,18 | - |
05 mag 2023 | 230,70 | 230,70 | 230,70 | 230,70 | 230,70 | - |
04 mag 2023 | 231,82 | 230,93 | 230,93 | 230,93 | 230,93 | 400 |
03 mag 2023 | 231,77 | 231,77 | 231,77 | 231,77 | 231,77 | - |
02 mag 2023 | 229,93 | 229,93 | 229,93 | 229,93 | 229,93 | - |
28 apr 2023 | 230,05 | 230,05 | 230,05 | 230,05 | 230,05 | - |
27 apr 2023 | 230,55 | 230,55 | 230,55 | 230,55 | 230,55 | - |
26 apr 2023 | 231,32 | 231,32 | 231,32 | 231,32 | 231,32 | - |
25 apr 2023 | 230,50 | 230,50 | 230,50 | 230,50 | 230,50 | - |
24 apr 2023 | 230,10 | 230,10 | 230,10 | 230,10 | 230,10 | - |
21 apr 2023 | 230,55 | 230,55 | 230,55 | 230,55 | 230,55 | - |
20 apr 2023 | 230,10 | 230,10 | 230,10 | 230,10 | 230,10 | - |
19 apr 2023 | 229,52 | 229,52 | 229,52 | 229,52 | 229,52 | - |
18 apr 2023 | 229,82 | 229,82 | 229,82 | 229,82 | 229,82 | - |
17 apr 2023 | 229,88 | 229,88 | 229,88 | 229,88 | 229,88 | - |
14 apr 2023 | 230,60 | 230,60 | 230,60 | 230,60 | 230,60 | - |
13 apr 2023 | 230,95 | 230,95 | 230,95 | 230,95 | 230,95 | - |
12 apr 2023 | 230,95 | 230,95 | 230,95 | 230,95 | 230,95 | - |
11 apr 2023 | 230,70 | 230,70 | 230,70 | 230,70 | 230,70 | - |
06 apr 2023 | 232,60 | 232,60 | 232,60 | 232,60 | 232,60 | - |
05 apr 2023 | 232,35 | 232,35 | 232,35 | 232,35 | 232,35 | - |
04 apr 2023 | 232,30 | 232,30 | 232,30 | 232,30 | 232,30 | - |
03 apr 2023 | 232,65 | 232,65 | 232,65 | 232,65 | 232,65 | - |
31 mar 2023 | 230,35 | 230,35 | 230,35 | 230,35 | 230,35 | - |
30 mar 2023 | 231,77 | 231,77 | 231,77 | 231,77 | 231,77 | - |
29 mar 2023 | 230,35 | 230,35 | 230,35 | 230,35 | 230,35 | - |
28 mar 2023 | 230,15 | 230,15 | 230,15 | 230,15 | 230,15 | - |
27 mar 2023 | 231,07 | 231,07 | 231,07 | 231,07 | 231,07 | - |
24 mar 2023 | 232,95 | 232,95 | 232,95 | 232,95 | 232,95 | - |
23 mar 2023 | 230,85 | 230,85 | 230,85 | 230,85 | 230,85 | - |
22 mar 2023 | 228,80 | 228,80 | 228,80 | 228,80 | 228,80 | - |
21 mar 2023 | 229,88 | 229,88 | 229,88 | 229,88 | 229,88 | - |
20 mar 2023 | 230,70 | 230,70 | 230,70 | 230,70 | 230,70 | - |
17 mar 2023 | 229,93 | 229,93 | 229,93 | 229,93 | 229,93 | - |
16 mar 2023 | 230,40 | 230,40 | 230,40 | 230,40 | 230,40 | - |
15 mar 2023 | 230,85 | 230,85 | 230,85 | 230,85 | 230,85 | - |
14 mar 2023 | 228,70 | 228,70 | 228,70 | 228,70 | 228,70 | - |
13 mar 2023 | 229,52 | 229,52 | 229,52 | 229,52 | 229,52 | - |
10 mar 2023 | 228,95 | 228,95 | 228,95 | 228,95 | 228,95 | - |
09 mar 2023 | 225,48 | 225,48 | 225,48 | 225,48 | 225,48 | - |
08 mar 2023 | 226,35 | 226,35 | 226,35 | 226,35 | 226,35 | - |
07 mar 2023 | 228,55 | 228,55 | 228,55 | 228,55 | 228,55 | - |
06 mar 2023 | 230,80 | 230,80 | 230,80 | 230,80 | 230,80 | - |
03 mar 2023 | 228,45 | 228,45 | 228,45 | 228,45 | 228,45 | - |
02 mar 2023 | 226,65 | 226,65 | 226,65 | 226,65 | 226,65 | - |
01 mar 2023 | 226,85 | 226,85 | 226,85 | 226,85 | 226,85 | - |
28 feb 2023 | 227,07 | 227,07 | 227,07 | 227,07 | 227,07 | - |
27 feb 2023 | 229,02 | 229,02 | 229,02 | 229,02 | 229,02 | - |
24 feb 2023 | 230,05 | 230,05 | 230,05 | 230,05 | 230,05 | - |
23 feb 2023 | 227,57 | 227,57 | 227,57 | 227,57 | 227,57 | - |
22 feb 2023 | 227,32 | 227,32 | 227,32 | 227,32 | 227,32 | - |
21 feb 2023 | 227,93 | 227,93 | 227,93 | 227,93 | 227,93 | - |
20 feb 2023 | 228,80 | 228,80 | 228,80 | 228,80 | 228,80 | - |
17 feb 2023 | 227,38 | 227,38 | 227,38 | 227,38 | 227,38 | - |
16 feb 2023 | 228,45 | 228,45 | 228,45 | 228,45 | 228,45 | - |
15 feb 2023 | 228,95 | 228,95 | 228,95 | 228,95 | 228,95 | - |
14 feb 2023 | 230,25 | 230,25 | 230,25 | 230,25 | 230,25 | - |
13 feb 2023 | 228,55 | 228,55 | 228,55 | 228,55 | 228,55 | - |
10 feb 2023 | 229,07 | 229,07 | 229,07 | 229,07 | 229,07 | - |
09 feb 2023 | 230,00 | 230,00 | 230,00 | 230,00 | 230,00 | - |
08 feb 2023 | 228,90 | 228,90 | 228,90 | 228,90 | 228,90 | - |
07 feb 2023 | 228,95 | 228,95 | 228,95 | 228,95 | 228,95 | - |
06 feb 2023 | 229,93 | 229,93 | 229,93 | 229,93 | 229,93 | - |
03 feb 2023 | 232,10 | 232,10 | 232,10 | 232,10 | 232,10 | - |
02 feb 2023 | 232,00 | 232,00 | 232,00 | 232,00 | 232,00 | - |
01 feb 2023 | 228,55 | 228,55 | 228,55 | 228,55 | 228,55 | - |
31 gen 2023 | 228,75 | 228,75 | 228,75 | 228,75 | 228,75 | - |
30 gen 2023 | 227,68 | 227,68 | 227,68 | 227,68 | 227,68 | - |
27 gen 2023 | 228,65 | 228,65 | 228,65 | 228,65 | 228,65 | - |
26 gen 2023 | 229,93 | 229,93 | 229,93 | 229,93 | 229,93 | - |
25 gen 2023 | 231,02 | 231,02 | 231,02 | 231,02 | 231,02 | - |
24 gen 2023 | 229,32 | 229,32 | 229,32 | 229,32 | 229,32 | - |
23 gen 2023 | 228,80 | 228,80 | 228,80 | 228,80 | 228,80 | - |
20 gen 2023 | 230,75 | 230,75 | 230,75 | 230,75 | 230,75 | - |
19 gen 2023 | 232,70 | 232,70 | 232,70 | 232,70 | 232,70 | - |
18 gen 2023 | 231,02 | 231,02 | 231,02 | 231,02 | 231,02 | - |
17 gen 2023 | 228,55 | 228,55 | 228,55 | 228,55 | 228,55 | - |
16 gen 2023 | 229,32 | 229,32 | 229,32 | 229,32 | 229,32 | - |
13 gen 2023 | 230,25 | 230,25 | 230,25 | 230,25 | 230,25 | - |
12 gen 2023 | 231,43 | 231,43 | 231,43 | 231,43 | 231,43 | - |
11 gen 2023 | 227,52 | 227,52 | 227,52 | 227,52 | 227,52 | - |
10 gen 2023 | 227,18 | 227,18 | 227,18 | 227,18 | 227,18 | - |
09 gen 2023 | 227,77 | 227,77 | 227,77 | 227,77 | 227,77 | - |
06 gen 2023 | 227,23 | 227,23 | 227,23 | 227,23 | 227,23 | - |
05 gen 2023 | 228,40 | 228,40 | 228,40 | 228,40 | 228,40 | - |
*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...