Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | - | - | - | - | - | - |
24 giu 2024 | - | - | - | - | - | - |
21 giu 2024 | - | - | - | - | - | - |
20 giu 2024 | 263,50 | 263,50 | 263,50 | 263,50 | 263,50 | - |
19 giu 2024 | 260,05 | 260,05 | 260,05 | 260,05 | 260,05 | - |
18 giu 2024 | 261,68 | 261,68 | 261,68 | 261,68 | 261,68 | - |
17 giu 2024 | 259,69 | 259,69 | 259,69 | 259,69 | 259,69 | - |
14 giu 2024 | 257,59 | 257,59 | 257,59 | 257,59 | 257,59 | - |
13 giu 2024 | 262,61 | 262,61 | 262,61 | 262,61 | 262,61 | - |
12 giu 2024 | 268,10 | 268,10 | 268,10 | 268,10 | 268,10 | - |
11 giu 2024 | 264,03 | 264,03 | 264,03 | 264,03 | 264,03 | - |
10 giu 2024 | 266,80 | 266,80 | 266,80 | 266,80 | 266,80 | - |
07 giu 2024 | 268,41 | 268,41 | 268,41 | 268,41 | 268,41 | - |
06 giu 2024 | 269,15 | 269,15 | 269,15 | 269,15 | 269,15 | - |
05 giu 2024 | 267,35 | 267,35 | 267,35 | 267,35 | 267,35 | - |
04 giu 2024 | 263,33 | 263,33 | 263,33 | 263,33 | 263,33 | - |
03 giu 2024 | 266,13 | 266,13 | 266,13 | 266,13 | 266,13 | - |
31 mag 2024 | 265,05 | 265,05 | 265,05 | 265,05 | 265,05 | - |
30 mag 2024 | 264,75 | 264,75 | 264,75 | 264,75 | 264,75 | - |
29 mag 2024 | 263,86 | 263,86 | 263,86 | 263,86 | 263,86 | - |
28 mag 2024 | 267,08 | 267,08 | 267,08 | 267,08 | 267,08 | - |
27 mag 2024 | 267,89 | 267,89 | 267,89 | 267,89 | 267,89 | - |
24 mag 2024 | 267,00 | 267,00 | 267,00 | 267,00 | 267,00 | - |
23 mag 2024 | 266,87 | 266,87 | 266,87 | 266,87 | 266,87 | - |
22 mag 2024 | 266,27 | 266,27 | 266,27 | 266,27 | 266,27 | - |
21 mag 2024 | 267,01 | 267,01 | 267,01 | 267,01 | 267,01 | - |
20 mag 2024 | 267,90 | 267,90 | 267,90 | 267,90 | 267,90 | - |
17 mag 2024 | 267,02 | 267,02 | 267,02 | 267,02 | 267,02 | - |
16 mag 2024 | 267,34 | 267,34 | 267,34 | 267,34 | 267,34 | - |
15 mag 2024 | 268,43 | 268,43 | 268,43 | 268,43 | 268,43 | - |
14 mag 2024 | 267,34 | 267,34 | 267,34 | 267,34 | 267,34 | - |
13 mag 2024 | 267,32 | 267,32 | 267,32 | 267,32 | 267,32 | - |
10 mag 2024 | 267,22 | 267,22 | 267,22 | 267,22 | 267,22 | - |
09 mag 2024 | 265,23 | 265,23 | 265,23 | 265,23 | 265,23 | - |
08 mag 2024 | 263,62 | 263,62 | 263,62 | 263,62 | 263,62 | - |
07 mag 2024 | 262,54 | 262,54 | 262,54 | 262,54 | 262,54 | - |
06 mag 2024 | 259,12 | 259,12 | 259,12 | 259,12 | 259,12 | - |
03 mag 2024 | 256,76 | 256,76 | 256,76 | 256,76 | 256,76 | - |
02 mag 2024 | 255,80 | 255,80 | 255,80 | 255,80 | 255,80 | - |
30 apr 2024 | 257,08 | 257,08 | 257,08 | 257,08 | 257,08 | - |
29 apr 2024 | 259,96 | 259,96 | 259,96 | 259,96 | 259,96 | - |
26 apr 2024 | 260,59 | 260,59 | 260,59 | 260,59 | 260,59 | - |
25 apr 2024 | 256,61 | 256,61 | 256,61 | 256,61 | 256,61 | - |
24 apr 2024 | 258,30 | 258,30 | 258,30 | 258,30 | 258,30 | - |
23 apr 2024 | 259,14 | 259,14 | 259,14 | 259,14 | 259,14 | - |
22 apr 2024 | 255,15 | 255,15 | 255,15 | 255,15 | 255,15 | - |
19 apr 2024 | 253,62 | 253,62 | 253,62 | 253,62 | 253,62 | - |
18 apr 2024 | 254,29 | 254,29 | 254,29 | 254,29 | 254,29 | - |
17 apr 2024 | 252,69 | 252,69 | 252,69 | 252,69 | 252,69 | - |
16 apr 2024 | 253,20 | 253,20 | 253,20 | 253,20 | 253,20 | - |
15 apr 2024 | 256,61 | 256,61 | 256,61 | 256,61 | 256,61 | - |
12 apr 2024 | 255,26 | 255,26 | 255,26 | 255,26 | 255,26 | - |
11 apr 2024 | 255,71 | 255,71 | 255,71 | 255,71 | 255,71 | - |
10 apr 2024 | 257,42 | 257,42 | 257,42 | 257,42 | 257,42 | - |
09 apr 2024 | 256,71 | 256,71 | 256,71 | 256,71 | 256,71 | - |
08 apr 2024 | 259,15 | 259,15 | 259,15 | 259,15 | 259,15 | - |
05 apr 2024 | 257,55 | 257,55 | 257,55 | 257,55 | 257,55 | - |
04 apr 2024 | 260,24 | 260,24 | 260,24 | 260,24 | 260,24 | - |
03 apr 2024 | 260,14 | 260,14 | 260,14 | 260,14 | 260,14 | - |
02 apr 2024 | 258,66 | 258,66 | 258,66 | 258,66 | 258,66 | - |
28 mar 2024 | 260,63 | 260,63 | 260,63 | 260,63 | 260,63 | - |
27 mar 2024 | - | - | - | - | - | - |
26 mar 2024 | 259,79 | 259,79 | 259,79 | 259,79 | 259,79 | - |
25 mar 2024 | 258,54 | 258,54 | 258,54 | 258,54 | 258,54 | - |
22 mar 2024 | 257,90 | 257,90 | 257,90 | 257,90 | 257,90 | - |
21 mar 2024 | 258,57 | 258,57 | 258,57 | 258,57 | 258,57 | - |
20 mar 2024 | 255,98 | 255,98 | 255,98 | 255,98 | 255,98 | - |
19 mar 2024 | 256,22 | 256,22 | 256,22 | 256,22 | 256,22 | - |
18 mar 2024 | 254,92 | 254,92 | 254,92 | 254,92 | 254,92 | - |
15 mar 2024 | 255,04 | 255,04 | 255,04 | 255,04 | 255,04 | - |
14 mar 2024 | 255,44 | 255,44 | 255,44 | 255,44 | 255,44 | - |
13 mar 2024 | 255,78 | 255,78 | 255,78 | 255,78 | 255,78 | - |
12 mar 2024 | 255,09 | 255,09 | 255,09 | 255,09 | 255,09 | - |
11 mar 2024 | 252,26 | 252,26 | 252,26 | 252,26 | 252,26 | - |
08 mar 2024 | 254,28 | 254,28 | 254,28 | 254,28 | 254,28 | - |
07 mar 2024 | 255,09 | 255,09 | 255,09 | 255,09 | 255,09 | - |
06 mar 2024 | 251,78 | 251,78 | 251,78 | 251,78 | 251,78 | - |
05 mar 2024 | 250,69 | 250,69 | 250,69 | 250,69 | 250,69 | - |
04 mar 2024 | 251,57 | 251,57 | 251,57 | 251,57 | 251,57 | - |
01 mar 2024 | 250,34 | 250,34 | 250,34 | 250,34 | 250,34 | - |
29 feb 2024 | 249,24 | 249,24 | 249,24 | 249,24 | 249,24 | - |
28 feb 2024 | 249,24 | 249,24 | 249,24 | 249,24 | 249,24 | - |
27 feb 2024 | 249,54 | 249,54 | 249,54 | 249,54 | 249,54 | - |
26 feb 2024 | 248,65 | 248,65 | 248,65 | 248,65 | 248,65 | - |
23 feb 2024 | 248,90 | 248,90 | 248,90 | 248,90 | 248,90 | - |
22 feb 2024 | 248,34 | 248,34 | 248,34 | 248,34 | 248,34 | - |
21 feb 2024 | 244,29 | 244,29 | 244,29 | 244,29 | 244,29 | - |
20 feb 2024 | 243,47 | 243,47 | 243,47 | 243,47 | 243,47 | - |
19 feb 2024 | 243,71 | 243,71 | 243,71 | 243,71 | 243,71 | - |
16 feb 2024 | 243,99 | 243,99 | 243,99 | 243,99 | 243,99 | - |
15 feb 2024 | 242,72 | 242,72 | 242,72 | 242,72 | 242,72 | - |
14 feb 2024 | 241,30 | 241,30 | 241,30 | 241,30 | 241,30 | - |
13 feb 2024 | 240,41 | 240,41 | 240,41 | 240,41 | 240,41 | - |
12 feb 2024 | 242,87 | 242,87 | 242,87 | 242,87 | 242,87 | - |
09 feb 2024 | 241,42 | 241,42 | 241,42 | 241,42 | 241,42 | - |
08 feb 2024 | 241,18 | 241,18 | 241,18 | 241,18 | 241,18 | - |
07 feb 2024 | 240,26 | 240,26 | 240,26 | 240,26 | 240,26 | - |
06 feb 2024 | 241,09 | 241,09 | 241,09 | 241,09 | 241,09 | - |
05 feb 2024 | 239,29 | 239,29 | 239,29 | 239,29 | 239,29 | - |
02 feb 2024 | 239,09 | 239,09 | 239,09 | 239,09 | 239,09 | - |
*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...