Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2024 | - | - | - | - | - | - |
05 giu 2024 | - | - | - | - | - | - |
04 giu 2024 | 161,60 | 161,60 | 161,60 | 161,60 | 161,60 | - |
03 giu 2024 | 162,41 | 162,41 | 162,41 | 162,41 | 162,41 | - |
31 mag 2024 | 161,80 | 161,80 | 161,80 | 161,80 | 161,80 | - |
30 mag 2024 | 161,65 | 161,65 | 161,65 | 161,65 | 161,65 | - |
29 mag 2024 | 162,33 | 162,33 | 162,33 | 162,33 | 162,33 | - |
28 mag 2024 | 163,77 | 163,77 | 163,77 | 163,77 | 163,77 | - |
27 mag 2024 | 164,42 | 164,42 | 164,42 | 164,42 | 164,42 | - |
24 mag 2024 | 164,10 | 164,10 | 164,10 | 164,10 | 164,10 | - |
23 mag 2024 | 164,26 | 164,26 | 164,26 | 164,26 | 164,26 | - |
22 mag 2024 | 164,54 | 164,54 | 164,54 | 164,54 | 164,54 | - |
21 mag 2024 | 164,72 | 164,72 | 164,72 | 164,72 | 164,72 | - |
17 mag 2024 | 164,59 | 164,59 | 164,59 | 164,59 | 164,59 | - |
16 mag 2024 | 164,43 | 164,43 | 164,43 | 164,43 | 164,43 | - |
15 mag 2024 | 163,75 | 163,75 | 163,75 | 163,75 | 163,75 | - |
14 mag 2024 | 162,41 | 162,41 | 162,41 | 162,41 | 162,41 | - |
13 mag 2024 | 162,35 | 162,35 | 162,35 | 162,35 | 162,35 | - |
10 mag 2024 | 162,18 | 162,18 | 162,18 | 162,18 | 162,18 | - |
08 mag 2024 | 160,83 | 160,83 | 160,83 | 160,83 | 160,83 | - |
07 mag 2024 | 160,85 | 160,85 | 160,85 | 160,85 | 160,85 | - |
06 mag 2024 | 159,77 | 159,77 | 159,77 | 159,77 | 159,77 | - |
03 mag 2024 | 159,07 | 159,07 | 159,07 | 159,07 | 159,07 | - |
02 mag 2024 | 158,17 | 158,17 | 158,17 | 158,17 | 158,17 | - |
30 apr 2024 | - | - | - | - | - | - |
29 apr 2024 | 158,95 | 158,95 | 158,95 | 158,95 | 158,95 | - |
26 apr 2024 | 158,83 | 158,83 | 158,83 | 158,83 | 158,83 | - |
25 apr 2024 | 157,03 | 157,03 | 157,03 | 157,03 | 157,03 | - |
24 apr 2024 | 158,28 | 158,28 | 158,28 | 158,28 | 158,28 | - |
23 apr 2024 | 157,75 | 157,75 | 157,75 | 157,75 | 157,75 | - |
22 apr 2024 | 156,50 | 156,50 | 156,50 | 156,50 | 156,50 | - |
19 apr 2024 | 155,52 | 155,52 | 155,52 | 155,52 | 155,52 | - |
18 apr 2024 | 156,41 | 156,41 | 156,41 | 156,41 | 156,41 | - |
17 apr 2024 | 156,15 | 156,15 | 156,15 | 156,15 | 156,15 | - |
16 apr 2024 | 156,26 | 156,26 | 156,26 | 156,26 | 156,26 | - |
15 apr 2024 | 158,50 | 158,50 | 158,50 | 158,50 | 158,50 | - |
12 apr 2024 | 158,86 | 158,86 | 158,86 | 158,86 | 158,86 | - |
11 apr 2024 | 159,28 | 159,28 | 159,28 | 159,28 | 159,28 | - |
10 apr 2024 | 160,01 | 160,01 | 160,01 | 160,01 | 160,01 | - |
09 apr 2024 | 160,17 | 160,17 | 160,17 | 160,17 | 160,17 | - |
08 apr 2024 | 160,15 | 160,15 | 160,15 | 160,15 | 160,15 | - |
05 apr 2024 | 159,43 | 159,43 | 159,43 | 159,43 | 159,43 | - |
04 apr 2024 | 160,50 | 160,50 | 160,50 | 160,50 | 160,50 | - |
03 apr 2024 | 160,21 | 160,21 | 160,21 | 160,21 | 160,21 | - |
02 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | 161,20 | 161,20 | 161,20 | 161,20 | 161,20 | - |
27 mar 2024 | 160,86 | 160,86 | 160,86 | 160,86 | 160,86 | - |
26 mar 2024 | 160,43 | 160,43 | 160,43 | 160,43 | 160,43 | - |
25 mar 2024 | 159,84 | 159,84 | 159,84 | 159,84 | 159,84 | - |
22 mar 2024 | 160,41 | 160,41 | 160,41 | 160,41 | 160,41 | - |
21 mar 2024 | 160,86 | 160,86 | 160,86 | 160,86 | 160,86 | - |
20 mar 2024 | 158,88 | 158,88 | 158,88 | 158,88 | 158,88 | - |
19 mar 2024 | 158,29 | 158,29 | 158,29 | 158,29 | 158,29 | - |
18 mar 2024 | 158,18 | 158,18 | 158,18 | 158,18 | 158,18 | - |
15 mar 2024 | 157,78 | 157,78 | 157,78 | 157,78 | 157,78 | - |
14 mar 2024 | 158,72 | 158,72 | 158,72 | 158,72 | 158,72 | - |
13 mar 2024 | 158,71 | 158,71 | 158,71 | 158,71 | 158,71 | - |
12 mar 2024 | 158,46 | 158,46 | 158,46 | 158,46 | 158,46 | - |
11 mar 2024 | 157,48 | 157,48 | 157,48 | 157,48 | 157,48 | - |
08 mar 2024 | 157,81 | 157,81 | 157,81 | 157,81 | 157,81 | - |
07 mar 2024 | 157,50 | 157,50 | 157,50 | 157,50 | 157,50 | - |
06 mar 2024 | 156,56 | 156,56 | 156,56 | 156,56 | 156,56 | - |
05 mar 2024 | 156,02 | 156,02 | 156,02 | 156,02 | 156,02 | - |
04 mar 2024 | 156,94 | 156,94 | 156,94 | 156,94 | 156,94 | - |
01 mar 2024 | 156,24 | 156,24 | 156,24 | 156,24 | 156,24 | - |
29 feb 2024 | - | - | - | - | - | - |
28 feb 2024 | 155,19 | 155,19 | 155,19 | 155,19 | 155,19 | - |
27 feb 2024 | 155,80 | 155,80 | 155,80 | 155,80 | 155,80 | - |
26 feb 2024 | 155,91 | 155,91 | 155,91 | 155,91 | 155,91 | - |
23 feb 2024 | 156,06 | 156,06 | 156,06 | 156,06 | 156,06 | - |
22 feb 2024 | 155,89 | 155,89 | 155,89 | 155,89 | 155,89 | - |
21 feb 2024 | 154,37 | 154,37 | 154,37 | 154,37 | 154,37 | - |
20 feb 2024 | 154,36 | 154,36 | 154,36 | 154,36 | 154,36 | - |
19 feb 2024 | 154,68 | 154,68 | 154,68 | 154,68 | 154,68 | - |
16 feb 2024 | 154,60 | 154,60 | 154,60 | 154,60 | 154,60 | - |
15 feb 2024 | 154,16 | 154,16 | 154,16 | 154,16 | 154,16 | - |
14 feb 2024 | 153,44 | 153,44 | 153,44 | 153,44 | 153,44 | - |
13 feb 2024 | 152,76 | 152,76 | 152,76 | 152,76 | 152,76 | - |
12 feb 2024 | 153,43 | 153,43 | 153,43 | 153,43 | 153,43 | - |
09 feb 2024 | 152,79 | 152,79 | 152,79 | 152,79 | 152,79 | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 152,74 | 152,74 | 152,74 | 152,74 | 152,74 | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 151,75 | 151,75 | 151,75 | 151,75 | 151,75 | - |
02 feb 2024 | 151,91 | 151,91 | 151,91 | 151,91 | 151,91 | - |
01 feb 2024 | 151,92 | 151,92 | 151,92 | 151,92 | 151,92 | - |
31 gen 2024 | 151,79 | 151,79 | 151,79 | 151,79 | 151,79 | - |
30 gen 2024 | 152,61 | 152,61 | 152,61 | 152,61 | 152,61 | - |
29 gen 2024 | 152,33 | 152,33 | 152,33 | 152,33 | 152,33 | - |
26 gen 2024 | 151,67 | 151,67 | 151,67 | 151,67 | 151,67 | - |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 150,15 | 150,15 | 150,15 | 150,15 | 150,15 | - |
22 gen 2024 | 150,28 | 150,28 | 150,28 | 150,28 | 150,28 | - |
19 gen 2024 | 149,34 | 149,34 | 149,34 | 149,34 | 149,34 | - |
18 gen 2024 | 148,85 | 148,85 | 148,85 | 148,85 | 148,85 | - |
17 gen 2024 | 148,27 | 148,27 | 148,27 | 148,27 | 148,27 | - |
16 gen 2024 | 149,43 | 149,43 | 149,43 | 149,43 | 149,43 | - |
15 gen 2024 | 149,72 | 149,72 | 149,72 | 149,72 | 149,72 | - |
12 gen 2024 | 149,93 | 149,93 | 149,93 | 149,93 | 149,93 | - |
*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...