Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | - | - | - | - | - | - |
31 mag 2024 | 256,29 | 256,29 | 256,29 | 256,29 | 256,29 | - |
30 mag 2024 | 259,51 | 259,51 | 259,51 | 259,51 | 259,51 | - |
29 mag 2024 | 260,95 | 260,95 | 260,95 | 260,95 | 260,95 | - |
28 mag 2024 | 264,42 | 264,42 | 264,42 | 264,42 | 264,42 | - |
24 mag 2024 | 263,22 | 263,22 | 263,22 | 263,22 | 263,22 | - |
23 mag 2024 | 266,54 | 266,54 | 266,54 | 266,54 | 266,54 | - |
22 mag 2024 | 270,76 | 270,76 | 270,76 | 270,76 | 270,76 | - |
21 mag 2024 | 272,08 | 272,08 | 272,08 | 272,08 | 272,08 | - |
20 mag 2024 | 277,56 | 277,56 | 277,56 | 277,56 | 277,56 | - |
17 mag 2024 | 277,74 | 277,74 | 277,74 | 277,74 | 277,74 | - |
16 mag 2024 | 274,99 | 274,99 | 274,99 | 274,99 | 274,99 | - |
15 mag 2024 | 272,31 | 272,31 | 272,31 | 272,31 | 272,31 | - |
14 mag 2024 | 274,05 | 274,05 | 274,05 | 274,05 | 274,05 | - |
13 mag 2024 | 274,44 | 274,44 | 274,44 | 274,44 | 274,44 | - |
10 mag 2024 | 272,55 | 272,55 | 272,55 | 272,55 | 272,55 | - |
09 mag 2024 | 270,23 | 270,23 | 270,23 | 270,23 | 270,23 | - |
08 mag 2024 | 263,70 | 263,70 | 263,70 | 263,70 | 263,70 | - |
07 mag 2024 | 266,22 | 266,22 | 266,22 | 266,22 | 266,22 | - |
03 mag 2024 | 265,29 | 265,29 | 265,29 | 265,29 | 265,29 | - |
02 mag 2024 | 261,12 | 261,12 | 261,12 | 261,12 | 261,12 | - |
01 mag 2024 | 255,97 | 255,97 | 255,97 | 255,97 | 255,97 | - |
30 apr 2024 | 257,11 | 257,11 | 257,11 | 257,11 | 257,11 | - |
29 apr 2024 | 258,03 | 258,03 | 258,03 | 258,03 | 258,03 | - |
26 apr 2024 | 258,19 | 258,19 | 258,19 | 258,19 | 258,19 | - |
25 apr 2024 | 253,71 | 253,71 | 253,71 | 253,71 | 253,71 | - |
24 apr 2024 | 255,42 | 255,42 | 255,42 | 255,42 | 255,42 | - |
23 apr 2024 | 251,29 | 251,29 | 251,29 | 251,29 | 251,29 | - |
22 apr 2024 | 248,96 | 248,96 | 248,96 | 248,96 | 248,96 | - |
19 apr 2024 | 245,24 | 245,24 | 245,24 | 245,24 | 245,24 | - |
18 apr 2024 | 245,47 | 245,47 | 245,47 | 245,47 | 245,47 | - |
17 apr 2024 | 244,23 | 244,23 | 244,23 | 244,23 | 244,23 | - |
16 apr 2024 | 244,21 | 244,21 | 244,21 | 244,21 | 244,21 | - |
15 apr 2024 | 246,50 | 246,50 | 246,50 | 246,50 | 246,50 | - |
12 apr 2024 | 247,95 | 247,95 | 247,95 | 247,95 | 247,95 | - |
11 apr 2024 | 249,53 | 249,53 | 249,53 | 249,53 | 249,53 | - |
10 apr 2024 | 246,85 | 246,85 | 246,85 | 246,85 | 246,85 | - |
09 apr 2024 | 242,91 | 242,91 | 242,91 | 242,91 | 242,91 | - |
08 apr 2024 | 243,77 | 243,77 | 243,77 | 243,77 | 243,77 | - |
05 apr 2024 | 243,32 | 243,32 | 243,32 | 243,32 | 243,32 | - |
04 apr 2024 | 245,31 | 245,31 | 245,31 | 245,31 | 245,31 | - |
03 apr 2024 | 245,31 | 245,31 | 245,31 | 245,31 | 245,31 | - |
02 apr 2024 | 247,18 | 247,18 | 247,18 | 247,18 | 247,18 | - |
28 mar 2024 | 241,81 | 241,81 | 241,81 | 241,81 | 241,81 | - |
27 mar 2024 | 239,98 | 239,98 | 239,98 | 239,98 | 239,98 | - |
26 mar 2024 | 241,24 | 241,24 | 241,24 | 241,24 | 241,24 | - |
25 mar 2024 | 239,89 | 239,89 | 239,89 | 239,89 | 239,89 | - |
22 mar 2024 | 241,20 | 241,20 | 241,20 | 241,20 | 241,20 | - |
21 mar 2024 | 243,25 | 243,25 | 243,25 | 243,25 | 243,25 | - |
20 mar 2024 | 241,20 | 241,20 | 241,20 | 241,20 | 241,20 | - |
19 mar 2024 | 240,27 | 240,27 | 240,27 | 240,27 | 240,27 | - |
18 mar 2024 | 242,86 | 242,86 | 242,86 | 242,86 | 242,86 | - |
15 mar 2024 | 242,48 | 242,48 | 242,48 | 242,48 | 242,48 | - |
14 mar 2024 | 243,04 | 243,04 | 243,04 | 243,04 | 243,04 | - |
13 mar 2024 | 243,84 | 243,84 | 243,84 | 243,84 | 243,84 | - |
12 mar 2024 | 242,48 | 242,48 | 242,48 | 242,48 | 242,48 | - |
11 mar 2024 | 237,32 | 237,32 | 237,32 | 237,32 | 237,32 | - |
08 mar 2024 | 234,58 | 234,58 | 234,58 | 234,58 | 234,58 | - |
07 mar 2024 | 234,78 | 234,78 | 234,78 | 234,78 | 234,78 | - |
06 mar 2024 | 237,86 | 237,86 | 237,86 | 237,86 | 237,86 | - |
05 mar 2024 | 235,40 | 235,40 | 235,40 | 235,40 | 235,40 | - |
04 mar 2024 | 239,86 | 239,86 | 239,86 | 239,86 | 239,86 | - |
01 mar 2024 | 239,17 | 239,17 | 239,17 | 239,17 | 239,17 | - |
29 feb 2024 | 238,13 | 238,13 | 238,13 | 238,13 | 238,13 | - |
28 feb 2024 | 237,22 | 237,22 | 237,22 | 237,22 | 237,22 | - |
27 feb 2024 | 240,39 | 240,39 | 240,39 | 240,39 | 240,39 | - |
26 feb 2024 | 239,29 | 239,29 | 239,29 | 239,29 | 239,29 | - |
23 feb 2024 | 241,00 | 241,00 | 241,00 | 241,00 | 241,00 | - |
22 feb 2024 | 241,15 | 241,15 | 241,15 | 241,15 | 241,15 | - |
21 feb 2024 | 238,54 | 238,54 | 238,54 | 238,54 | 238,54 | - |
20 feb 2024 | 237,62 | 237,62 | 237,62 | 237,62 | 237,62 | - |
19 feb 2024 | 235,82 | 235,82 | 235,82 | 235,82 | 235,82 | - |
16 feb 2024 | 237,65 | 237,65 | 237,65 | 237,65 | 237,65 | - |
15 feb 2024 | 234,37 | 234,37 | 234,37 | 234,37 | 234,37 | - |
14 feb 2024 | 233,26 | 233,26 | 233,26 | 233,26 | 233,26 | - |
13 feb 2024 | 232,41 | 232,41 | 232,41 | 232,41 | 232,41 | - |
12 feb 2024 | 230,36 | 230,36 | 230,36 | 230,36 | 230,36 | - |
09 feb 2024 | 229,25 | 229,25 | 229,25 | 229,25 | 229,25 | - |
08 feb 2024 | 230,48 | 230,48 | 230,48 | 230,48 | 230,48 | - |
07 feb 2024 | 233,54 | 233,54 | 233,54 | 233,54 | 233,54 | - |
06 feb 2024 | 232,38 | 232,38 | 232,38 | 232,38 | 232,38 | - |
05 feb 2024 | 223,41 | 223,41 | 223,41 | 223,41 | 223,41 | - |
02 feb 2024 | 220,00 | 220,00 | 220,00 | 220,00 | 220,00 | - |
01 feb 2024 | 224,13 | 224,13 | 224,13 | 224,13 | 224,13 | - |
31 gen 2024 | 220,20 | 220,20 | 220,20 | 220,20 | 220,20 | - |
30 gen 2024 | 222,91 | 222,91 | 222,91 | 222,91 | 222,91 | - |
29 gen 2024 | 229,98 | 229,98 | 229,98 | 229,98 | 229,98 | - |
26 gen 2024 | 229,86 | 229,86 | 229,86 | 229,86 | 229,86 | - |
25 gen 2024 | 234,55 | 234,55 | 234,55 | 234,55 | 234,55 | - |
24 gen 2024 | 232,48 | 232,48 | 232,48 | 232,48 | 232,48 | - |
23 gen 2024 | 223,68 | 223,68 | 223,68 | 223,68 | 223,68 | - |
22 gen 2024 | 220,20 | 220,20 | 220,20 | 220,20 | 220,20 | - |
19 gen 2024 | 225,20 | 225,20 | 225,20 | 225,20 | 225,20 | - |
18 gen 2024 | 227,58 | 227,58 | 227,58 | 227,58 | 227,58 | - |
17 gen 2024 | 225,26 | 225,26 | 225,26 | 225,26 | 225,26 | - |
16 gen 2024 | 234,55 | 234,55 | 234,55 | 234,55 | 234,55 | - |
15 gen 2024 | 234,75 | 234,75 | 234,75 | 234,75 | 234,75 | - |
12 gen 2024 | 236,15 | 236,15 | 236,15 | 236,15 | 236,15 | - |
11 gen 2024 | 235,45 | 235,45 | 235,45 | 235,45 | 235,45 | - |
10 gen 2024 | 233,65 | 233,65 | 233,65 | 233,65 | 233,65 | - |
*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...