Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 264,52 | 264,52 | 264,52 | 264,52 | 264,52 | - |
26 mar 2024 | 262,88 | 262,80 | 262,80 | 262,80 | 262,80 | 2.529 |
25 mar 2024 | 262,25 | 262,40 | 262,40 | 262,40 | 262,40 | 1 |
22 mar 2024 | 261,92 | 261,92 | 261,92 | 261,92 | 261,92 | - |
21 mar 2024 | 263,15 | 262,40 | 262,40 | 262,40 | 262,40 | 13 |
20 mar 2024 | 259,52 | 259,52 | 259,52 | 259,52 | 259,52 | - |
19 mar 2024 | 258,88 | 258,88 | 258,88 | 258,88 | 258,88 | - |
18 mar 2024 | 260,10 | 260,10 | 260,10 | 260,10 | 260,10 | - |
15 mar 2024 | 260,20 | 260,20 | 260,20 | 260,20 | 260,20 | - |
14 mar 2024 | 261,20 | 261,20 | 261,20 | 261,20 | 261,20 | - |
13 mar 2024 | 260,40 | 260,40 | 260,40 | 260,40 | 260,40 | - |
12 mar 2024 | 258,25 | 259,85 | 259,85 | 259,85 | 259,85 | 8.048 |
11 mar 2024 | 256,67 | 256,67 | 256,67 | 256,67 | 256,67 | - |
08 mar 2024 | 259,40 | 259,40 | 259,40 | 259,40 | 259,40 | - |
07 mar 2024 | 254,93 | 254,93 | 254,93 | 254,93 | 254,93 | - |
06 mar 2024 | 256,05 | 256,05 | 256,05 | 256,05 | 256,05 | - |
05 mar 2024 | 255,00 | 255,00 | 255,00 | 255,00 | 255,00 | - |
04 mar 2024 | 255,05 | 255,05 | 255,05 | 255,05 | 255,05 | - |
01 mar 2024 | 255,15 | 255,05 | 255,05 | 255,05 | 255,05 | 20 |
29 feb 2024 | 254,00 | 254,00 | 254,00 | 254,00 | 254,00 | - |
28 feb 2024 | 254,52 | 254,52 | 254,52 | 254,52 | 254,52 | - |
27 feb 2024 | 253,68 | 253,68 | 253,68 | 253,68 | 253,68 | - |
26 feb 2024 | 253,77 | 253,77 | 253,77 | 253,77 | 253,77 | - |
23 feb 2024 | 253,82 | 254,10 | 254,10 | 254,10 | 254,10 | 246 |
22 feb 2024 | 253,05 | 253,05 | 253,05 | 253,05 | 253,05 | - |
21 feb 2024 | 249,73 | 249,73 | 249,73 | 249,73 | 249,73 | - |
20 feb 2024 | 249,30 | 249,30 | 249,30 | 249,30 | 249,30 | - |
19 feb 2024 | 249,00 | 249,00 | 249,00 | 249,00 | 249,00 | - |
16 feb 2024 | 249,73 | 249,73 | 249,73 | 249,73 | 249,73 | - |
15 feb 2024 | 248,52 | 248,52 | 248,52 | 248,52 | 248,52 | - |
14 feb 2024 | 245,93 | 245,93 | 245,93 | 245,93 | 245,93 | - |
13 feb 2024 | 245,25 | 245,25 | 245,25 | 245,25 | 245,25 | - |
12 feb 2024 | 248,30 | 248,30 | 248,30 | 248,30 | 248,30 | - |
09 feb 2024 | 247,40 | 247,40 | 247,40 | 247,40 | 247,40 | - |
08 feb 2024 | 247,00 | 247,00 | 247,00 | 247,00 | 247,00 | - |
07 feb 2024 | 247,05 | 247,05 | 247,05 | 247,05 | 247,05 | - |
06 feb 2024 | 246,77 | 246,77 | 246,77 | 246,77 | 246,77 | - |
05 feb 2024 | 246,52 | 246,52 | 246,52 | 246,52 | 246,52 | - |
02 feb 2024 | 246,52 | 246,52 | 246,52 | 246,52 | 246,52 | - |
01 feb 2024 | 246,00 | 246,00 | 246,00 | 246,00 | 246,00 | - |
31 gen 2024 | 247,00 | 247,00 | 247,00 | 247,00 | 247,00 | - |
30 gen 2024 | 247,00 | 247,00 | 247,00 | 247,00 | 247,00 | - |
29 gen 2024 | 246,00 | 246,00 | 246,00 | 246,00 | 246,00 | - |
26 gen 2024 | 244,77 | 244,77 | 244,77 | 244,77 | 244,77 | - |
25 gen 2024 | 242,73 | 242,73 | 242,73 | 242,73 | 242,73 | - |
24 gen 2024 | 241,63 | 241,85 | 241,85 | 241,85 | 241,85 | 4 |
23 gen 2024 | 240,00 | 240,00 | 240,00 | 240,00 | 240,00 | - |
22 gen 2024 | 239,63 | 239,63 | 239,63 | 239,63 | 239,63 | - |
19 gen 2024 | 238,82 | 238,82 | 238,82 | 238,82 | 238,82 | - |
18 gen 2024 | 235,82 | 235,82 | 235,82 | 235,82 | 235,82 | - |
17 gen 2024 | 234,73 | 234,73 | 234,73 | 234,73 | 234,73 | - |
16 gen 2024 | 236,20 | 236,20 | 236,20 | 236,20 | 236,20 | - |
15 gen 2024 | 239,30 | 239,30 | 239,30 | 239,30 | 239,30 | - |
12 gen 2024 | 238,88 | 238,88 | 238,88 | 238,88 | 238,88 | - |
11 gen 2024 | 238,82 | 238,82 | 238,82 | 238,82 | 238,82 | - |
10 gen 2024 | 238,63 | 239,50 | 239,50 | 239,50 | 239,50 | 7 |
09 gen 2024 | 239,35 | 239,35 | 239,35 | 239,35 | 239,35 | - |
08 gen 2024 | 238,15 | 238,15 | 238,15 | 238,15 | 238,15 | - |
05 gen 2024 | 236,30 | 236,30 | 236,30 | 236,30 | 236,30 | - |
04 gen 2024 | 238,00 | 238,00 | 238,00 | 238,00 | 238,00 | - |
03 gen 2024 | 241,05 | 241,05 | 241,05 | 241,05 | 241,05 | - |
02 gen 2024 | 242,30 | 242,30 | 242,30 | 242,30 | 242,30 | - |
29 dic 2023 | 241,93 | 241,93 | 241,93 | 241,93 | 241,93 | - |
28 dic 2023 | 242,40 | 242,40 | 242,40 | 242,40 | 242,40 | - |
27 dic 2023 | 241,35 | 241,35 | 241,35 | 241,35 | 241,35 | - |
22 dic 2023 | 240,93 | 240,93 | 240,93 | 240,93 | 240,93 | - |
21 dic 2023 | 240,88 | 240,88 | 240,88 | 240,88 | 240,88 | - |
20 dic 2023 | 242,40 | 242,40 | 242,40 | 242,40 | 242,40 | - |
19 dic 2023 | 241,63 | 241,63 | 241,63 | 241,63 | 241,63 | - |
18 dic 2023 | 241,57 | 241,57 | 241,57 | 241,57 | 241,57 | - |
15 dic 2023 | 242,82 | 242,82 | 242,82 | 242,82 | 242,82 | - |
14 dic 2023 | 244,25 | 244,25 | 244,25 | 244,25 | 244,25 | - |
13 dic 2023 | 241,40 | 241,40 | 241,40 | 241,40 | 241,40 | - |
12 dic 2023 | 242,05 | 242,05 | 242,05 | 242,05 | 242,05 | - |
11 dic 2023 | 240,82 | 240,82 | 240,82 | 240,82 | 240,82 | - |
08 dic 2023 | 238,88 | 240,58 | 240,58 | 240,58 | 240,58 | 1.340 |
07 dic 2023 | 238,30 | 238,30 | 238,30 | 238,30 | 238,30 | - |
06 dic 2023 | 237,93 | 237,93 | 237,93 | 237,93 | 237,93 | - |
05 dic 2023 | 236,68 | 236,68 | 236,68 | 236,68 | 236,68 | - |
04 dic 2023 | 235,88 | 235,88 | 235,88 | 235,88 | 235,88 | - |
01 dic 2023 | 235,40 | 235,40 | 235,40 | 235,40 | 235,40 | - |
30 nov 2023 | 233,30 | 233,55 | 233,55 | 233,55 | 233,55 | 23 |
29 nov 2023 | 232,25 | 232,25 | 232,25 | 232,25 | 232,25 | - |
28 nov 2023 | 231,10 | 231,10 | 231,10 | 231,10 | 231,10 | - |
27 nov 2023 | 232,68 | 232,68 | 232,68 | 232,68 | 232,68 | - |
24 nov 2023 | 231,82 | 231,82 | 231,82 | 231,82 | 231,82 | - |
23 nov 2023 | 231,52 | 231,52 | 231,52 | 231,52 | 231,52 | - |
22 nov 2023 | 230,93 | 230,93 | 230,93 | 230,93 | 230,93 | - |
21 nov 2023 | 231,30 | 231,30 | 231,30 | 231,30 | 231,30 | - |
20 nov 2023 | 230,82 | 231,20 | 231,20 | 231,20 | 231,20 | 545 |
17 nov 2023 | 229,45 | 229,05 | 229,05 | 229,05 | 229,05 | 3 |
16 nov 2023 | 229,52 | 229,52 | 229,52 | 229,52 | 229,52 | - |
15 nov 2023 | 229,10 | 229,10 | 229,10 | 229,10 | 229,10 | - |
14 nov 2023 | 227,05 | 227,05 | 227,05 | 227,05 | 227,05 | - |
13 nov 2023 | 223,82 | 223,82 | 223,82 | 223,82 | 223,82 | - |
10 nov 2023 | 223,57 | 223,57 | 223,57 | 223,57 | 223,57 | - |
09 nov 2023 | 224,35 | 224,35 | 224,35 | 224,35 | 224,35 | - |
08 nov 2023 | 220,35 | 220,35 | 220,35 | 220,35 | 220,35 | - |
07 nov 2023 | 221,15 | 221,15 | 221,15 | 221,15 | 221,15 | - |
06 nov 2023 | 222,77 | 222,77 | 222,77 | 222,77 | 222,77 | - |
*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...