Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | - | - | - | - | - | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 255,82 | 255,82 | 255,82 | 255,82 | 255,82 | - |
07 mag 2024 | 255,83 | 255,83 | 255,83 | 255,83 | 255,83 | - |
06 mag 2024 | 253,68 | 253,68 | 253,68 | 253,68 | 253,68 | - |
03 mag 2024 | 251,70 | 251,70 | 251,70 | 251,70 | 251,70 | - |
02 mag 2024 | 250,84 | 250,84 | 250,84 | 250,84 | 250,84 | - |
30 apr 2024 | 250,41 | 250,41 | 250,41 | 250,41 | 250,41 | - |
29 apr 2024 | 253,64 | 253,64 | 253,64 | 253,64 | 253,64 | - |
26 apr 2024 | 252,01 | 252,01 | 252,01 | 252,01 | 252,01 | - |
25 apr 2024 | 248,13 | 248,13 | 248,13 | 248,13 | 248,13 | - |
24 apr 2024 | 250,58 | 250,58 | 250,58 | 250,58 | 250,58 | - |
23 apr 2024 | 250,06 | 250,06 | 250,06 | 250,06 | 250,06 | - |
22 apr 2024 | 247,89 | 247,89 | 247,89 | 247,89 | 247,89 | - |
19 apr 2024 | 246,10 | 246,10 | 246,10 | 246,10 | 246,10 | - |
18 apr 2024 | 248,02 | 248,02 | 248,02 | 248,02 | 248,02 | - |
17 apr 2024 | 247,79 | 247,79 | 247,79 | 247,79 | 247,79 | - |
16 apr 2024 | 249,38 | 249,38 | 249,38 | 249,38 | 249,38 | - |
15 apr 2024 | 252,32 | 252,32 | 252,32 | 252,32 | 252,32 | - |
12 apr 2024 | 253,18 | 253,18 | 253,18 | 253,18 | 253,18 | - |
11 apr 2024 | 253,96 | 253,96 | 253,96 | 253,96 | 253,96 | - |
10 apr 2024 | 254,07 | 254,07 | 254,07 | 254,07 | 254,07 | - |
09 apr 2024 | 253,92 | 253,92 | 253,92 | 253,92 | 253,92 | - |
08 apr 2024 | 254,22 | 254,22 | 254,22 | 254,22 | 254,22 | - |
05 apr 2024 | 252,96 | 252,96 | 252,96 | 252,96 | 252,96 | - |
04 apr 2024 | 253,39 | 253,39 | 253,39 | 253,39 | 253,39 | - |
03 apr 2024 | 253,65 | 253,65 | 253,65 | 253,65 | 253,65 | - |
02 apr 2024 | 252,88 | 252,88 | 252,88 | 252,88 | 252,88 | - |
28 mar 2024 | 253,65 | 253,65 | 253,65 | 253,65 | 253,65 | - |
27 mar 2024 | 252,75 | 252,75 | 252,75 | 252,75 | 252,75 | - |
26 mar 2024 | 251,80 | 251,80 | 251,80 | 251,80 | 251,80 | - |
25 mar 2024 | 251,23 | 251,23 | 251,23 | 251,23 | 251,23 | - |
22 mar 2024 | 251,01 | 251,01 | 251,01 | 251,01 | 251,01 | - |
21 mar 2024 | 250,91 | 250,91 | 250,91 | 250,91 | 250,91 | - |
20 mar 2024 | 247,51 | 247,51 | 247,51 | 247,51 | 247,51 | - |
19 mar 2024 | 245,76 | 245,76 | 245,76 | 245,76 | 245,76 | - |
18 mar 2024 | 244,50 | 244,50 | 244,50 | 244,50 | 244,50 | - |
15 mar 2024 | 243,86 | 243,86 | 243,86 | 243,86 | 243,86 | - |
14 mar 2024 | 244,70 | 244,70 | 244,70 | 244,70 | 244,70 | - |
13 mar 2024 | 245,03 | 245,03 | 245,03 | 245,03 | 245,03 | - |
12 mar 2024 | 244,47 | 244,47 | 244,47 | 244,47 | 244,47 | - |
11 mar 2024 | 241,91 | 241,91 | 241,91 | 241,91 | 241,91 | - |
08 mar 2024 | 243,05 | 243,05 | 243,05 | 243,05 | 243,05 | - |
07 mar 2024 | 245,20 | 245,20 | 245,20 | 245,20 | 245,20 | - |
06 mar 2024 | 242,54 | 242,54 | 242,54 | 242,54 | 242,54 | - |
05 mar 2024 | 242,25 | 242,25 | 242,25 | 242,25 | 242,25 | - |
04 mar 2024 | 243,63 | 243,63 | 243,63 | 243,63 | 243,63 | - |
01 mar 2024 | 243,95 | 243,95 | 243,95 | 243,95 | 243,95 | - |
29 feb 2024 | 241,78 | 241,78 | 241,78 | 241,78 | 241,78 | - |
28 feb 2024 | 241,75 | 241,75 | 241,75 | 241,75 | 241,75 | - |
27 feb 2024 | 242,97 | 242,97 | 242,97 | 242,97 | 242,97 | - |
26 feb 2024 | 242,91 | 242,91 | 242,91 | 242,91 | 242,91 | - |
23 feb 2024 | 243,39 | 243,39 | 243,39 | 243,39 | 243,39 | - |
22 feb 2024 | 243,37 | 243,37 | 243,37 | 243,37 | 243,37 | - |
21 feb 2024 | 240,10 | 240,10 | 240,10 | 240,10 | 240,10 | - |
20 feb 2024 | 239,79 | 239,79 | 239,79 | 239,79 | 239,79 | - |
19 feb 2024 | 240,77 | 240,77 | 240,77 | 240,77 | 240,77 | - |
16 feb 2024 | 240,73 | 240,73 | 240,73 | 240,73 | 240,73 | - |
15 feb 2024 | 239,88 | 239,88 | 239,88 | 239,88 | 239,88 | - |
14 feb 2024 | 238,45 | 238,45 | 238,45 | 238,45 | 238,45 | - |
13 feb 2024 | 237,92 | 237,92 | 237,92 | 237,92 | 237,92 | - |
12 feb 2024 | 240,86 | 240,86 | 240,86 | 240,86 | 240,86 | - |
09 feb 2024 | 239,50 | 239,50 | 239,50 | 239,50 | 239,50 | - |
08 feb 2024 | 239,01 | 239,01 | 239,01 | 239,01 | 239,01 | - |
07 feb 2024 | 237,25 | 237,25 | 237,25 | 237,25 | 237,25 | - |
06 feb 2024 | 236,59 | 236,59 | 236,59 | 236,59 | 236,59 | - |
05 feb 2024 | 234,96 | 234,96 | 234,96 | 234,96 | 234,96 | - |
02 feb 2024 | 235,52 | 235,52 | 235,52 | 235,52 | 235,52 | - |
01 feb 2024 | 231,91 | 231,91 | 231,91 | 231,91 | 231,91 | - |
31 gen 2024 | 232,21 | 232,21 | 232,21 | 232,21 | 232,21 | - |
30 gen 2024 | 233,72 | 233,72 | 233,72 | 233,72 | 233,72 | - |
29 gen 2024 | 234,19 | 234,19 | 234,19 | 234,19 | 234,19 | - |
26 gen 2024 | 232,94 | 232,94 | 232,94 | 232,94 | 232,94 | - |
25 gen 2024 | 232,31 | 232,31 | 232,31 | 232,31 | 232,31 | - |
24 gen 2024 | 231,05 | 231,05 | 231,05 | 231,05 | 231,05 | - |
23 gen 2024 | 229,58 | 229,58 | 229,58 | 229,58 | 229,58 | - |
22 gen 2024 | 229,06 | 229,06 | 229,06 | 229,06 | 229,06 | - |
19 gen 2024 | 228,17 | 228,17 | 228,17 | 228,17 | 228,17 | - |
18 gen 2024 | 227,13 | 227,13 | 227,13 | 227,13 | 227,13 | - |
17 gen 2024 | 225,11 | 225,11 | 225,11 | 225,11 | 225,11 | - |
16 gen 2024 | 227,25 | 227,25 | 227,25 | 227,25 | 227,25 | - |
15 gen 2024 | 228,10 | 228,10 | 228,10 | 228,10 | 228,10 | - |
12 gen 2024 | 228,56 | 228,56 | 228,56 | 228,56 | 228,56 | - |
11 gen 2024 | 227,66 | 227,66 | 227,66 | 227,66 | 227,66 | - |
10 gen 2024 | 229,41 | 229,41 | 229,41 | 229,41 | 229,41 | - |
09 gen 2024 | 229,51 | 229,51 | 229,51 | 229,51 | 229,51 | - |
08 gen 2024 | 231,23 | 231,23 | 231,23 | 231,23 | 231,23 | - |
05 gen 2024 | 229,34 | 229,34 | 229,34 | 229,34 | 229,34 | - |
04 gen 2024 | 228,92 | 228,92 | 228,92 | 228,92 | 228,92 | - |
03 gen 2024 | 227,89 | 227,89 | 227,89 | 227,89 | 227,89 | - |
02 gen 2024 | 230,53 | 230,53 | 230,53 | 230,53 | 230,53 | - |
29 dic 2023 | 231,17 | 231,17 | 231,17 | 231,17 | 231,17 | - |
28 dic 2023 | 231,14 | 231,14 | 231,14 | 231,14 | 231,14 | - |
27 dic 2023 | 231,10 | 231,10 | 231,10 | 231,10 | 231,10 | - |
22 dic 2023 | 230,42 | 230,42 | 230,42 | 230,42 | 230,42 | - |
21 dic 2023 | 230,04 | 230,04 | 230,04 | 230,04 | 230,04 | - |
20 dic 2023 | 229,62 | 229,62 | 229,62 | 229,62 | 229,62 | - |
19 dic 2023 | 230,05 | 230,05 | 230,05 | 230,05 | 230,05 | - |
18 dic 2023 | 228,57 | 228,57 | 228,57 | 228,57 | 228,57 | - |
15 dic 2023 | 229,10 | 229,10 | 229,10 | 229,10 | 229,10 | - |
*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...