Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 182,87 | 182,87 | 182,87 | 182,87 | 182,87 | - |
27 giu 2024 | 183,23 | 183,23 | 183,23 | 183,23 | 183,23 | - |
26 giu 2024 | 183,17 | 183,17 | 183,17 | 183,17 | 183,17 | - |
25 giu 2024 | 182,65 | 182,65 | 182,65 | 182,65 | 182,65 | - |
24 giu 2024 | 183,13 | 183,13 | 183,13 | 183,13 | 183,13 | - |
21 giu 2024 | 182,99 | 182,99 | 182,99 | 182,99 | 182,99 | - |
20 giu 2024 | 182,69 | 182,69 | 182,69 | 182,69 | 182,69 | - |
19 giu 2024 | 182,18 | 182,18 | 182,18 | 182,18 | 182,18 | - |
18 giu 2024 | 181,52 | 181,52 | 181,52 | 181,52 | 181,52 | - |
17 giu 2024 | 182,19 | 182,19 | 182,19 | 182,19 | 182,19 | - |
14 giu 2024 | 182,46 | 182,46 | 182,46 | 182,46 | 182,46 | - |
13 giu 2024 | 181,95 | 181,95 | 181,95 | 181,95 | 181,95 | - |
12 giu 2024 | 182,62 | 182,62 | 182,62 | 182,62 | 182,62 | - |
11 giu 2024 | 182,76 | 182,76 | 182,76 | 182,76 | 182,76 | - |
10 giu 2024 | 182,30 | 182,30 | 182,30 | 182,30 | 182,30 | - |
07 giu 2024 | 181,68 | 181,68 | 181,68 | 181,68 | 181,68 | - |
06 giu 2024 | 180,37 | 180,37 | 180,37 | 180,37 | 180,37 | - |
05 giu 2024 | 180,12 | 180,12 | 180,12 | 180,12 | 180,12 | - |
04 giu 2024 | 180,43 | 180,43 | 180,43 | 180,43 | 180,43 | - |
03 giu 2024 | 179,72 | 179,72 | 179,72 | 179,72 | 179,72 | - |
31 mag 2024 | 179,77 | 179,77 | 179,77 | 179,77 | 179,77 | - |
30 mag 2024 | 180,85 | 180,85 | 180,85 | 180,85 | 180,85 | - |
29 mag 2024 | 181,64 | 181,64 | 181,64 | 181,64 | 181,64 | - |
28 mag 2024 | 181,60 | 181,60 | 181,60 | 181,60 | 181,60 | - |
27 mag 2024 | 181,29 | 181,29 | 181,29 | 181,29 | 181,29 | - |
24 mag 2024 | 182,16 | 182,16 | 182,16 | 182,16 | 182,16 | - |
23 mag 2024 | 182,36 | 182,36 | 182,36 | 182,36 | 182,36 | - |
22 mag 2024 | 182,35 | 182,35 | 182,35 | 182,35 | 182,35 | - |
21 mag 2024 | 182,22 | 182,22 | 182,22 | 182,22 | 182,22 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 182,10 | 182,10 | 182,10 | 182,10 | 182,10 | - |
16 mag 2024 | 181,33 | 181,33 | 181,33 | 181,33 | 181,33 | - |
15 mag 2024 | 180,62 | 180,62 | 180,62 | 180,62 | 180,62 | - |
14 mag 2024 | 180,82 | 180,82 | 180,82 | 180,82 | 180,82 | - |
13 mag 2024 | 180,63 | 180,63 | 180,63 | 180,63 | 180,63 | - |
10 mag 2024 | 179,60 | 179,60 | 179,60 | 179,60 | 179,60 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 179,18 | 179,18 | 179,18 | 179,18 | 179,18 | - |
07 mag 2024 | 178,01 | 178,01 | 178,01 | 178,01 | 178,01 | - |
06 mag 2024 | 177,25 | 177,25 | 177,25 | 177,25 | 177,25 | - |
03 mag 2024 | 176,77 | 176,77 | 176,77 | 176,77 | 176,77 | - |
02 mag 2024 | 177,10 | 177,10 | 177,10 | 177,10 | 177,10 | - |
30 apr 2024 | 177,33 | 177,33 | 177,33 | 177,33 | 177,33 | - |
29 apr 2024 | 176,40 | 176,40 | 176,40 | 176,40 | 176,40 | - |
26 apr 2024 | 175,77 | 175,77 | 175,77 | 175,77 | 175,77 | - |
25 apr 2024 | 176,88 | 176,88 | 176,88 | 176,88 | 176,88 | - |
24 apr 2024 | 175,49 | 175,49 | 175,49 | 175,49 | 175,49 | - |
23 apr 2024 | 174,45 | 174,45 | 174,45 | 174,45 | 174,45 | - |
22 apr 2024 | 173,97 | 173,97 | 173,97 | 173,97 | 173,97 | - |
19 apr 2024 | 175,00 | 175,00 | 175,00 | 175,00 | 175,00 | - |
18 apr 2024 | 175,37 | 175,37 | 175,37 | 175,37 | 175,37 | - |
17 apr 2024 | 176,26 | 176,26 | 176,26 | 176,26 | 176,26 | - |
16 apr 2024 | 178,43 | 178,43 | 178,43 | 178,43 | 178,43 | - |
15 apr 2024 | 179,57 | 179,57 | 179,57 | 179,57 | 179,57 | - |
12 apr 2024 | 179,08 | 179,08 | 179,08 | 179,08 | 179,08 | - |
11 apr 2024 | 179,18 | 179,18 | 179,18 | 179,18 | 179,18 | - |
10 apr 2024 | 178,56 | 178,56 | 178,56 | 178,56 | 178,56 | - |
09 apr 2024 | 178,48 | 178,48 | 178,48 | 178,48 | 178,48 | - |
08 apr 2024 | 178,05 | 178,05 | 178,05 | 178,05 | 178,05 | - |
05 apr 2024 | 178,55 | 178,55 | 178,55 | 178,55 | 178,55 | - |
04 apr 2024 | 178,58 | 178,58 | 178,58 | 178,58 | 178,58 | - |
03 apr 2024 | 179,96 | 179,96 | 179,96 | 179,96 | 179,96 | - |
02 apr 2024 | 180,24 | 180,24 | 180,24 | 180,24 | 180,24 | - |
28 mar 2024 | 178,88 | 178,88 | 178,88 | 178,88 | 178,88 | - |
27 mar 2024 | 178,58 | 178,58 | 178,58 | 178,58 | 178,58 | - |
26 mar 2024 | 178,51 | 178,51 | 178,51 | 178,51 | 178,51 | - |
25 mar 2024 | 179,37 | 179,37 | 179,37 | 179,37 | 179,37 | - |
22 mar 2024 | 178,44 | 178,44 | 178,44 | 178,44 | 178,44 | - |
21 mar 2024 | 176,92 | 176,92 | 176,92 | 176,92 | 176,92 | - |
20 mar 2024 | 176,53 | 176,53 | 176,53 | 176,53 | 176,53 | - |
19 mar 2024 | 176,37 | 176,37 | 176,37 | 176,37 | 176,37 | - |
18 mar 2024 | 176,20 | 176,20 | 176,20 | 176,20 | 176,20 | - |
15 mar 2024 | 176,70 | 176,70 | 176,70 | 176,70 | 176,70 | - |
14 mar 2024 | 176,24 | 176,24 | 176,24 | 176,24 | 176,24 | - |
13 mar 2024 | 175,87 | 175,87 | 175,87 | 175,87 | 175,87 | - |
12 mar 2024 | 175,13 | 175,13 | 175,13 | 175,13 | 175,13 | - |
11 mar 2024 | 175,99 | 175,99 | 175,99 | 175,99 | 175,99 | - |
08 mar 2024 | 175,38 | 175,38 | 175,38 | 175,38 | 175,38 | - |
07 mar 2024 | 174,46 | 174,46 | 174,46 | 174,46 | 174,46 | - |
06 mar 2024 | 174,77 | 174,77 | 174,77 | 174,77 | 174,77 | - |
05 mar 2024 | 175,13 | 175,13 | 175,13 | 175,13 | 175,13 | - |
04 mar 2024 | 174,60 | 174,60 | 174,60 | 174,60 | 174,60 | - |
01 mar 2024 | 173,88 | 173,88 | 173,88 | 173,88 | 173,88 | - |
29 feb 2024 | 173,67 | 173,67 | 173,67 | 173,67 | 173,67 | - |
28 feb 2024 | 173,74 | 173,74 | 173,74 | 173,74 | 173,74 | - |
27 feb 2024 | 174,05 | 174,05 | 174,05 | 174,05 | 174,05 | - |
26 feb 2024 | 174,07 | 174,07 | 174,07 | 174,07 | 174,07 | - |
23 feb 2024 | 172,98 | 172,98 | 172,98 | 172,98 | 172,98 | - |
22 feb 2024 | 171,72 | 171,72 | 171,72 | 171,72 | 171,72 | - |
21 feb 2024 | 172,07 | 172,07 | 172,07 | 172,07 | 172,07 | - |
20 feb 2024 | 172,68 | 172,68 | 172,68 | 172,68 | 172,68 | - |
19 feb 2024 | 172,63 | 172,63 | 172,63 | 172,63 | 172,63 | - |
16 feb 2024 | 171,80 | 171,80 | 171,80 | 171,80 | 171,80 | - |
15 feb 2024 | 171,04 | 171,04 | 171,04 | 171,04 | 171,04 | - |
14 feb 2024 | 171,70 | 171,70 | 171,70 | 171,70 | 171,70 | - |
13 feb 2024 | 171,43 | 171,43 | 171,43 | 171,43 | 171,43 | - |
12 feb 2024 | 171,02 | 171,02 | 171,02 | 171,02 | 171,02 | - |
09 feb 2024 | 170,85 | 170,85 | 170,85 | 170,85 | 170,85 | - |
08 feb 2024 | 170,74 | 170,74 | 170,74 | 170,74 | 170,74 | - |
07 feb 2024 | 169,88 | 169,88 | 169,88 | 169,88 | 169,88 | - |
*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...