Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mag 2024 | - | - | - | - | - | - |
23 mag 2024 | 341,96 | 341,96 | 341,96 | 341,96 | 341,96 | - |
22 mag 2024 | 341,25 | 341,25 | 341,25 | 341,25 | 341,25 | - |
21 mag 2024 | 343,42 | 343,42 | 343,42 | 343,42 | 343,42 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 342,97 | 342,97 | 342,97 | 342,97 | 342,97 | - |
16 mag 2024 | 343,64 | 343,64 | 343,64 | 343,64 | 343,64 | - |
15 mag 2024 | 345,88 | 345,88 | 345,88 | 345,88 | 345,88 | - |
14 mag 2024 | 345,15 | 345,15 | 345,15 | 345,15 | 345,15 | - |
13 mag 2024 | 344,43 | 344,43 | 344,43 | 344,43 | 344,43 | - |
10 mag 2024 | 344,29 | 344,29 | 344,29 | 344,29 | 344,29 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | 338,25 | 338,25 | 338,25 | 338,25 | 338,25 | - |
06 mag 2024 | 334,97 | 334,97 | 334,97 | 334,97 | 334,97 | - |
03 mag 2024 | 332,95 | 332,95 | 332,95 | 332,95 | 332,95 | - |
02 mag 2024 | 330,61 | 330,61 | 330,61 | 330,61 | 330,61 | - |
30 apr 2024 | 332,96 | 332,96 | 332,96 | 332,96 | 332,96 | - |
29 apr 2024 | 335,68 | 335,68 | 335,68 | 335,68 | 335,68 | - |
26 apr 2024 | 336,64 | 336,64 | 336,64 | 336,64 | 336,64 | - |
25 apr 2024 | 333,33 | 333,33 | 333,33 | 333,33 | 333,33 | - |
24 apr 2024 | 336,75 | 336,75 | 336,75 | 336,75 | 336,75 | - |
23 apr 2024 | 337,05 | 337,05 | 337,05 | 337,05 | 337,05 | - |
22 apr 2024 | 333,75 | 333,75 | 333,75 | 333,75 | 333,75 | - |
19 apr 2024 | 332,60 | 332,60 | 332,60 | 332,60 | 332,60 | - |
18 apr 2024 | 333,02 | 333,02 | 333,02 | 333,02 | 333,02 | - |
17 apr 2024 | 331,39 | 331,39 | 331,39 | 331,39 | 331,39 | - |
16 apr 2024 | 329,29 | 329,29 | 329,29 | 329,29 | 329,29 | - |
15 apr 2024 | 333,70 | 333,70 | 333,70 | 333,70 | 333,70 | - |
12 apr 2024 | 332,08 | 332,08 | 332,08 | 332,08 | 332,08 | - |
11 apr 2024 | 332,70 | 332,70 | 332,70 | 332,70 | 332,70 | - |
10 apr 2024 | 333,59 | 333,59 | 333,59 | 333,59 | 333,59 | - |
09 apr 2024 | 333,79 | 333,79 | 333,79 | 333,79 | 333,79 | - |
08 apr 2024 | 337,24 | 337,24 | 337,24 | 337,24 | 337,24 | - |
05 apr 2024 | 334,92 | 334,92 | 334,92 | 334,92 | 334,92 | - |
04 apr 2024 | 338,43 | 338,43 | 338,43 | 338,43 | 338,43 | - |
03 apr 2024 | 338,69 | 338,69 | 338,69 | 338,69 | 338,69 | - |
02 apr 2024 | 337,53 | 337,53 | 337,53 | 337,53 | 337,53 | - |
28 mar 2024 | 340,97 | 340,97 | 340,97 | 340,97 | 340,97 | - |
27 mar 2024 | 340,94 | 340,94 | 340,94 | 340,94 | 340,94 | - |
26 mar 2024 | 340,39 | 340,39 | 340,39 | 340,39 | 340,39 | - |
25 mar 2024 | 339,39 | 339,39 | 339,39 | 339,39 | 339,39 | - |
22 mar 2024 | 339,45 | 339,45 | 339,45 | 339,45 | 339,45 | - |
21 mar 2024 | 340,47 | 340,47 | 340,47 | 340,47 | 340,47 | - |
20 mar 2024 | 339,67 | 339,67 | 339,67 | 339,67 | 339,67 | - |
19 mar 2024 | 340,63 | 340,63 | 340,63 | 340,63 | 340,63 | - |
18 mar 2024 | 338,57 | 338,57 | 338,57 | 338,57 | 338,57 | - |
15 mar 2024 | 339,22 | 339,22 | 339,22 | 339,22 | 339,22 | - |
14 mar 2024 | 339,05 | 339,05 | 339,05 | 339,05 | 339,05 | - |
13 mar 2024 | 338,06 | 338,06 | 338,06 | 338,06 | 338,06 | - |
12 mar 2024 | 335,91 | 335,91 | 335,91 | 335,91 | 335,91 | - |
11 mar 2024 | 333,13 | 333,13 | 333,13 | 333,13 | 333,13 | - |
08 mar 2024 | 333,60 | 333,60 | 333,60 | 333,60 | 333,60 | - |
07 mar 2024 | 333,23 | 333,23 | 333,23 | 333,23 | 333,23 | - |
06 mar 2024 | 330,30 | 330,30 | 330,30 | 330,30 | 330,30 | - |
05 mar 2024 | 329,37 | 329,37 | 329,37 | 329,37 | 329,37 | - |
04 mar 2024 | 330,25 | 330,25 | 330,25 | 330,25 | 330,25 | - |
01 mar 2024 | 329,09 | 329,09 | 329,09 | 329,09 | 329,09 | - |
29 feb 2024 | 328,74 | 328,74 | 328,74 | 328,74 | 328,74 | - |
28 feb 2024 | 329,89 | 329,89 | 329,89 | 329,89 | 329,89 | - |
27 feb 2024 | 329,39 | 329,39 | 329,39 | 329,39 | 329,39 | - |
26 feb 2024 | 328,61 | 328,61 | 328,61 | 328,61 | 328,61 | - |
23 feb 2024 | 329,83 | 329,83 | 329,83 | 329,83 | 329,83 | - |
22 feb 2024 | 327,53 | 327,53 | 327,53 | 327,53 | 327,53 | - |
21 feb 2024 | 323,25 | 323,25 | 323,25 | 323,25 | 323,25 | - |
20 feb 2024 | 322,65 | 322,65 | 322,65 | 322,65 | 322,65 | - |
19 feb 2024 | 321,82 | 321,82 | 321,82 | 321,82 | 321,82 | - |
16 feb 2024 | 322,04 | 322,04 | 322,04 | 322,04 | 322,04 | - |
15 feb 2024 | 320,96 | 320,96 | 320,96 | 320,96 | 320,96 | - |
14 feb 2024 | 318,32 | 318,32 | 318,32 | 318,32 | 318,32 | - |
13 feb 2024 | 315,87 | 315,87 | 315,87 | 315,87 | 315,87 | - |
12 feb 2024 | 318,51 | 318,51 | 318,51 | 318,51 | 318,51 | - |
09 feb 2024 | 317,04 | 317,04 | 317,04 | 317,04 | 317,04 | - |
08 feb 2024 | 317,73 | 317,73 | 317,73 | 317,73 | 317,73 | - |
07 feb 2024 | 315,33 | 315,33 | 315,33 | 315,33 | 315,33 | - |
06 feb 2024 | 316,30 | 316,30 | 316,30 | 316,30 | 316,30 | - |
05 feb 2024 | 314,43 | 314,43 | 314,43 | 314,43 | 314,43 | - |
02 feb 2024 | 314,49 | 314,49 | 314,49 | 314,49 | 314,49 | - |
01 feb 2024 | 314,55 | 314,55 | 314,55 | 314,55 | 314,55 | - |
31 gen 2024 | 317,02 | 317,02 | 317,02 | 317,02 | 317,02 | - |
30 gen 2024 | 317,89 | 317,89 | 317,89 | 317,89 | 317,89 | - |
29 gen 2024 | 316,40 | 316,40 | 316,40 | 316,40 | 316,40 | - |
26 gen 2024 | 316,00 | 316,00 | 316,00 | 316,00 | 316,00 | - |
25 gen 2024 | 309,45 | 309,45 | 309,45 | 309,45 | 309,45 | - |
24 gen 2024 | 308,82 | 308,82 | 308,82 | 308,82 | 308,82 | - |
23 gen 2024 | 306,26 | 306,26 | 306,26 | 306,26 | 306,26 | - |
22 gen 2024 | 307,52 | 307,52 | 307,52 | 307,52 | 307,52 | - |
19 gen 2024 | 305,81 | 305,81 | 305,81 | 305,81 | 305,81 | - |
18 gen 2024 | 307,21 | 307,21 | 307,21 | 307,21 | 307,21 | - |
17 gen 2024 | 303,66 | 303,66 | 303,66 | 303,66 | 303,66 | - |
16 gen 2024 | 306,67 | 306,67 | 306,67 | 306,67 | 306,67 | - |
15 gen 2024 | 307,03 | 307,03 | 307,03 | 307,03 | 307,03 | - |
12 gen 2024 | 309,21 | 309,21 | 309,21 | 309,21 | 309,21 | - |
11 gen 2024 | 305,83 | 305,83 | 305,83 | 305,83 | 305,83 | - |
10 gen 2024 | 306,96 | 306,96 | 306,96 | 306,96 | 306,96 | - |
09 gen 2024 | 306,89 | 306,89 | 306,89 | 306,89 | 306,89 | - |
08 gen 2024 | 307,82 | 307,82 | 307,82 | 307,82 | 307,82 | - |
05 gen 2024 | 306,80 | 306,80 | 306,80 | 306,80 | 306,80 | - |
04 gen 2024 | 308,15 | 308,15 | 308,15 | 308,15 | 308,15 | - |
03 gen 2024 | 306,59 | 306,59 | 306,59 | 306,59 | 306,59 | - |
*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...