Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | - | - | - | - | - | - |
26 giu 2024 | 239,90 | 239,90 | 239,90 | 239,90 | 239,90 | - |
25 giu 2024 | 240,18 | 240,18 | 240,18 | 240,18 | 240,18 | - |
24 giu 2024 | 241,02 | 241,02 | 241,02 | 241,02 | 241,02 | - |
21 giu 2024 | 238,37 | 238,37 | 238,37 | 238,37 | 238,37 | - |
20 giu 2024 | 240,29 | 240,29 | 240,29 | 240,29 | 240,29 | - |
19 giu 2024 | 237,80 | 237,80 | 237,80 | 237,80 | 237,80 | - |
18 giu 2024 | 238,76 | 238,76 | 238,76 | 238,76 | 238,76 | - |
17 giu 2024 | 237,92 | 237,92 | 237,92 | 237,92 | 237,92 | - |
14 giu 2024 | 237,75 | 237,75 | 237,75 | 237,75 | 237,75 | - |
13 giu 2024 | 241,73 | 241,73 | 241,73 | 241,73 | 241,73 | - |
12 giu 2024 | 246,94 | 246,94 | 246,94 | 246,94 | 246,94 | - |
11 giu 2024 | 243,48 | 243,48 | 243,48 | 243,48 | 243,48 | - |
10 giu 2024 | 245,31 | 245,31 | 245,31 | 245,31 | 245,31 | - |
07 giu 2024 | 246,20 | 246,20 | 246,20 | 246,20 | 246,20 | - |
06 giu 2024 | 247,17 | 247,17 | 247,17 | 247,17 | 247,17 | - |
05 giu 2024 | 246,42 | 246,42 | 246,42 | 246,42 | 246,42 | - |
04 giu 2024 | 244,02 | 244,02 | 244,02 | 244,02 | 244,02 | - |
03 giu 2024 | 246,59 | 246,59 | 246,59 | 246,59 | 246,59 | - |
31 mag 2024 | 245,29 | 245,29 | 245,29 | 245,29 | 245,29 | - |
30 mag 2024 | - | - | - | - | - | - |
29 mag 2024 | 244,43 | 244,43 | 244,43 | 244,43 | 244,43 | - |
28 mag 2024 | 247,65 | 247,65 | 247,65 | 247,65 | 247,65 | - |
27 mag 2024 | 248,84 | 248,84 | 248,84 | 248,84 | 248,84 | - |
24 mag 2024 | 247,63 | 247,63 | 247,63 | 247,63 | 247,63 | - |
23 mag 2024 | 247,24 | 247,24 | 247,24 | 247,24 | 247,24 | - |
22 mag 2024 | 247,06 | 247,06 | 247,06 | 247,06 | 247,06 | - |
21 mag 2024 | 247,64 | 247,64 | 247,64 | 247,64 | 247,64 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 248,22 | 248,22 | 248,22 | 248,22 | 248,22 | - |
16 mag 2024 | 248,92 | 248,92 | 248,92 | 248,92 | 248,92 | - |
15 mag 2024 | 250,59 | 250,59 | 250,59 | 250,59 | 250,59 | - |
14 mag 2024 | 248,51 | 248,51 | 248,51 | 248,51 | 248,51 | - |
13 mag 2024 | 248,52 | 248,52 | 248,52 | 248,52 | 248,52 | - |
10 mag 2024 | 248,78 | 248,78 | 248,78 | 248,78 | 248,78 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 245,23 | 245,23 | 245,23 | 245,23 | 245,23 | - |
07 mag 2024 | 244,79 | 244,79 | 244,79 | 244,79 | 244,79 | - |
06 mag 2024 | 241,18 | 241,18 | 241,18 | 241,18 | 241,18 | - |
03 mag 2024 | 238,94 | 238,94 | 238,94 | 238,94 | 238,94 | - |
02 mag 2024 | 238,17 | 238,17 | 238,17 | 238,17 | 238,17 | - |
30 apr 2024 | 238,63 | 238,63 | 238,63 | 238,63 | 238,63 | - |
29 apr 2024 | 240,76 | 240,76 | 240,76 | 240,76 | 240,76 | - |
26 apr 2024 | 240,82 | 240,82 | 240,82 | 240,82 | 240,82 | - |
25 apr 2024 | 237,64 | 237,64 | 237,64 | 237,64 | 237,64 | - |
24 apr 2024 | 239,90 | 239,90 | 239,90 | 239,90 | 239,90 | - |
23 apr 2024 | 240,42 | 240,42 | 240,42 | 240,42 | 240,42 | - |
22 apr 2024 | 236,96 | 236,96 | 236,96 | 236,96 | 236,96 | - |
19 apr 2024 | 235,40 | 235,40 | 235,40 | 235,40 | 235,40 | - |
18 apr 2024 | 236,90 | 236,90 | 236,90 | 236,90 | 236,90 | - |
17 apr 2024 | 235,52 | 235,52 | 235,52 | 235,52 | 235,52 | - |
16 apr 2024 | 235,39 | 235,39 | 235,39 | 235,39 | 235,39 | - |
15 apr 2024 | 238,93 | 238,93 | 238,93 | 238,93 | 238,93 | - |
12 apr 2024 | 237,87 | 237,87 | 237,87 | 237,87 | 237,87 | - |
11 apr 2024 | 238,72 | 238,72 | 238,72 | 238,72 | 238,72 | - |
10 apr 2024 | 240,94 | 240,94 | 240,94 | 240,94 | 240,94 | - |
09 apr 2024 | 240,90 | 240,90 | 240,90 | 240,90 | 240,90 | - |
08 apr 2024 | 242,86 | 242,86 | 242,86 | 242,86 | 242,86 | - |
05 apr 2024 | 240,93 | 240,93 | 240,93 | 240,93 | 240,93 | - |
04 apr 2024 | 244,21 | 244,21 | 244,21 | 244,21 | 244,21 | - |
03 apr 2024 | 243,77 | 243,77 | 243,77 | 243,77 | 243,77 | - |
02 apr 2024 | 242,04 | 242,04 | 242,04 | 242,04 | 242,04 | - |
28 mar 2024 | 244,80 | 244,80 | 244,80 | 244,80 | 244,80 | - |
27 mar 2024 | 244,76 | 244,76 | 244,76 | 244,76 | 244,76 | - |
26 mar 2024 | 243,63 | 243,63 | 243,63 | 243,63 | 243,63 | - |
25 mar 2024 | 242,15 | 242,15 | 242,15 | 242,15 | 242,15 | - |
22 mar 2024 | 241,56 | 241,56 | 241,56 | 241,56 | 241,56 | - |
21 mar 2024 | 241,60 | 241,60 | 241,60 | 241,60 | 241,60 | - |
20 mar 2024 | 239,50 | 239,50 | 239,50 | 239,50 | 239,50 | - |
19 mar 2024 | 239,29 | 239,29 | 239,29 | 239,29 | 239,29 | - |
18 mar 2024 | 238,76 | 238,76 | 238,76 | 238,76 | 238,76 | - |
15 mar 2024 | 239,19 | 239,19 | 239,19 | 239,19 | 239,19 | - |
14 mar 2024 | 239,77 | 239,77 | 239,77 | 239,77 | 239,77 | - |
13 mar 2024 | 240,47 | 240,47 | 240,47 | 240,47 | 240,47 | - |
12 mar 2024 | 240,29 | 240,29 | 240,29 | 240,29 | 240,29 | - |
11 mar 2024 | 237,06 | 237,06 | 237,06 | 237,06 | 237,06 | - |
08 mar 2024 | 238,10 | 238,10 | 238,10 | 238,10 | 238,10 | - |
07 mar 2024 | 238,46 | 238,46 | 238,46 | 238,46 | 238,46 | - |
06 mar 2024 | 237,06 | 237,06 | 237,06 | 237,06 | 237,06 | - |
05 mar 2024 | 237,05 | 237,05 | 237,05 | 237,05 | 237,05 | - |
04 mar 2024 | 237,75 | 237,75 | 237,75 | 237,75 | 237,75 | - |
01 mar 2024 | 238,10 | 238,10 | 238,10 | 238,10 | 238,10 | - |
29 feb 2024 | 237,49 | 237,49 | 237,49 | 237,49 | 237,49 | - |
28 feb 2024 | 236,69 | 236,69 | 236,69 | 236,69 | 236,69 | - |
27 feb 2024 | 236,79 | 236,79 | 236,79 | 236,79 | 236,79 | - |
26 feb 2024 | 235,18 | 235,18 | 235,18 | 235,18 | 235,18 | - |
23 feb 2024 | 235,24 | 235,24 | 235,24 | 235,24 | 235,24 | - |
22 feb 2024 | 235,17 | 235,17 | 235,17 | 235,17 | 235,17 | - |
21 feb 2024 | 231,45 | 231,45 | 231,45 | 231,45 | 231,45 | - |
20 feb 2024 | 230,83 | 230,83 | 230,83 | 230,83 | 230,83 | - |
19 feb 2024 | 231,19 | 231,19 | 231,19 | 231,19 | 231,19 | - |
16 feb 2024 | 231,54 | 231,54 | 231,54 | 231,54 | 231,54 | - |
15 feb 2024 | 230,36 | 230,36 | 230,36 | 230,36 | 230,36 | - |
14 feb 2024 | 228,94 | 228,94 | 228,94 | 228,94 | 228,94 | - |
13 feb 2024 | 227,78 | 227,78 | 227,78 | 227,78 | 227,78 | - |
12 feb 2024 | - | - | - | - | - | - |
09 feb 2024 | 228,70 | 228,70 | 228,70 | 228,70 | 228,70 | - |
08 feb 2024 | 228,98 | 228,98 | 228,98 | 228,98 | 228,98 | - |
07 feb 2024 | 228,22 | 228,22 | 228,22 | 228,22 | 228,22 | - |
06 feb 2024 | 229,55 | 229,55 | 229,55 | 229,55 | 229,55 | - |
*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...