Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | - | - | - | - | - | - |
20 giu 2024 | 482,31 | 482,31 | 482,31 | 482,31 | 482,31 | - |
19 giu 2024 | 480,38 | 480,38 | 480,38 | 480,38 | 480,38 | - |
18 giu 2024 | 483,57 | 483,57 | 483,57 | 483,57 | 483,57 | - |
17 giu 2024 | 481,78 | 481,78 | 481,78 | 481,78 | 481,78 | - |
14 giu 2024 | 478,87 | 478,87 | 478,87 | 478,87 | 478,87 | - |
13 giu 2024 | 483,39 | 483,39 | 483,39 | 483,39 | 483,39 | - |
12 giu 2024 | 490,09 | 490,09 | 490,09 | 490,09 | 490,09 | - |
11 giu 2024 | 485,42 | 485,42 | 485,42 | 485,42 | 485,42 | - |
10 giu 2024 | 486,05 | 486,05 | 486,05 | 486,05 | 486,05 | - |
07 giu 2024 | 484,56 | 484,56 | 484,56 | 484,56 | 484,56 | - |
06 giu 2024 | 486,19 | 486,19 | 486,19 | 486,19 | 486,19 | - |
05 giu 2024 | 483,57 | 483,57 | 483,57 | 483,57 | 483,57 | - |
04 giu 2024 | 480,57 | 480,57 | 480,57 | 480,57 | 480,57 | - |
03 giu 2024 | 481,27 | 481,27 | 481,27 | 481,27 | 481,27 | - |
31 mag 2024 | 479,88 | 479,88 | 479,88 | 479,88 | 479,88 | - |
30 mag 2024 | 477,56 | 477,56 | 477,56 | 477,56 | 477,56 | - |
29 mag 2024 | 473,27 | 473,27 | 473,27 | 473,27 | 473,27 | - |
28 mag 2024 | 477,52 | 477,52 | 477,52 | 477,52 | 477,52 | - |
27 mag 2024 | 477,49 | 477,49 | 477,49 | 477,49 | 477,49 | - |
24 mag 2024 | 477,04 | 477,04 | 477,04 | 477,04 | 477,04 | - |
23 mag 2024 | 475,53 | 475,53 | 475,53 | 475,53 | 475,53 | - |
22 mag 2024 | 477,31 | 477,31 | 477,31 | 477,31 | 477,31 | - |
21 mag 2024 | 479,48 | 479,48 | 479,48 | 479,48 | 479,48 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 479,69 | 479,69 | 479,69 | 479,69 | 479,69 | - |
16 mag 2024 | 478,37 | 478,37 | 478,37 | 478,37 | 478,37 | - |
15 mag 2024 | 479,48 | 479,48 | 479,48 | 479,48 | 479,48 | - |
14 mag 2024 | 478,06 | 478,06 | 478,06 | 478,06 | 478,06 | - |
13 mag 2024 | 476,06 | 476,06 | 476,06 | 476,06 | 476,06 | - |
10 mag 2024 | 475,20 | 475,20 | 475,20 | 475,20 | 475,20 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | 471,57 | 471,57 | 471,57 | 471,57 | 471,57 | - |
06 mag 2024 | 468,01 | 468,01 | 468,01 | 468,01 | 468,01 | - |
03 mag 2024 | 465,03 | 465,03 | 465,03 | 465,03 | 465,03 | - |
02 mag 2024 | 462,44 | 462,44 | 462,44 | 462,44 | 462,44 | - |
30 apr 2024 | 465,85 | 465,85 | 465,85 | 465,85 | 465,85 | - |
29 apr 2024 | 468,72 | 468,72 | 468,72 | 468,72 | 468,72 | - |
26 apr 2024 | 465,85 | 465,85 | 465,85 | 465,85 | 465,85 | - |
25 apr 2024 | 462,54 | 462,54 | 462,54 | 462,54 | 462,54 | - |
24 apr 2024 | 467,33 | 467,33 | 467,33 | 467,33 | 467,33 | - |
23 apr 2024 | 469,82 | 469,82 | 469,82 | 469,82 | 469,82 | - |
22 apr 2024 | 465,62 | 465,62 | 465,62 | 465,62 | 465,62 | - |
19 apr 2024 | 463,99 | 463,99 | 463,99 | 463,99 | 463,99 | - |
18 apr 2024 | 464,95 | 464,95 | 464,95 | 464,95 | 464,95 | - |
17 apr 2024 | 463,77 | 463,77 | 463,77 | 463,77 | 463,77 | - |
16 apr 2024 | 465,64 | 465,64 | 465,64 | 465,64 | 465,64 | - |
15 apr 2024 | 469,73 | 469,73 | 469,73 | 469,73 | 469,73 | - |
12 apr 2024 | 471,49 | 471,49 | 471,49 | 471,49 | 471,49 | - |
11 apr 2024 | 474,29 | 474,29 | 474,29 | 474,29 | 474,29 | - |
10 apr 2024 | 472,06 | 472,06 | 472,06 | 472,06 | 472,06 | - |
09 apr 2024 | 472,79 | 472,79 | 472,79 | 472,79 | 472,79 | - |
08 apr 2024 | 473,51 | 473,51 | 473,51 | 473,51 | 473,51 | - |
05 apr 2024 | 470,40 | 470,40 | 470,40 | 470,40 | 470,40 | - |
04 apr 2024 | 471,13 | 471,13 | 471,13 | 471,13 | 471,13 | - |
03 apr 2024 | 472,85 | 472,85 | 472,85 | 472,85 | 472,85 | - |
02 apr 2024 | 476,08 | 476,08 | 476,08 | 476,08 | 476,08 | - |
28 mar 2024 | 481,48 | 481,48 | 481,48 | 481,48 | 481,48 | - |
27 mar 2024 | 479,74 | 479,74 | 479,74 | 479,74 | 479,74 | - |
26 mar 2024 | 476,96 | 476,96 | 476,96 | 476,96 | 476,96 | - |
25 mar 2024 | 475,51 | 475,51 | 475,51 | 475,51 | 475,51 | - |
22 mar 2024 | 477,50 | 477,50 | 477,50 | 477,50 | 477,50 | - |
21 mar 2024 | 479,18 | 479,18 | 479,18 | 479,18 | 479,18 | - |
20 mar 2024 | 476,54 | 476,54 | 476,54 | 476,54 | 476,54 | - |
19 mar 2024 | 473,63 | 473,63 | 473,63 | 473,63 | 473,63 | - |
18 mar 2024 | 471,41 | 471,41 | 471,41 | 471,41 | 471,41 | - |
15 mar 2024 | 471,01 | 471,01 | 471,01 | 471,01 | 471,01 | - |
14 mar 2024 | 473,88 | 473,88 | 473,88 | 473,88 | 473,88 | - |
13 mar 2024 | 476,11 | 476,11 | 476,11 | 476,11 | 476,11 | - |
12 mar 2024 | 476,12 | 476,12 | 476,12 | 476,12 | 476,12 | - |
11 mar 2024 | 472,57 | 472,57 | 472,57 | 472,57 | 472,57 | - |
08 mar 2024 | 472,99 | 472,99 | 472,99 | 472,99 | 472,99 | - |
07 mar 2024 | 475,13 | 475,13 | 475,13 | 475,13 | 475,13 | - |
06 mar 2024 | 472,62 | 472,62 | 472,62 | 472,62 | 472,62 | - |
05 mar 2024 | 470,80 | 470,80 | 470,80 | 470,80 | 470,80 | - |
04 mar 2024 | 472,82 | 472,82 | 472,82 | 472,82 | 472,82 | - |
01 mar 2024 | 474,50 | 474,50 | 474,50 | 474,50 | 474,50 | - |
29 feb 2024 | 473,30 | 473,30 | 473,30 | 473,30 | 473,30 | - |
28 feb 2024 | 474,66 | 474,66 | 474,66 | 474,66 | 474,66 | - |
27 feb 2024 | 474,95 | 474,95 | 474,95 | 474,95 | 474,95 | - |
26 feb 2024 | 473,81 | 473,81 | 473,81 | 473,81 | 473,81 | - |
23 feb 2024 | 475,08 | 475,08 | 475,08 | 475,08 | 475,08 | - |
22 feb 2024 | 472,60 | 472,60 | 472,60 | 472,60 | 472,60 | - |
21 feb 2024 | 471,26 | 471,26 | 471,26 | 471,26 | 471,26 | - |
20 feb 2024 | 470,83 | 470,83 | 470,83 | 470,83 | 470,83 | - |
19 feb 2024 | 467,59 | 467,59 | 467,59 | 467,59 | 467,59 | - |
16 feb 2024 | 468,06 | 468,06 | 468,06 | 468,06 | 468,06 | - |
15 feb 2024 | 467,75 | 467,75 | 467,75 | 467,75 | 467,75 | - |
14 feb 2024 | 465,47 | 465,47 | 465,47 | 465,47 | 465,47 | - |
13 feb 2024 | 461,82 | 461,82 | 461,82 | 461,82 | 461,82 | - |
12 feb 2024 | 467,03 | 467,03 | 467,03 | 467,03 | 467,03 | - |
09 feb 2024 | 464,53 | 464,53 | 464,53 | 464,53 | 464,53 | - |
08 feb 2024 | 462,60 | 462,60 | 462,60 | 462,60 | 462,60 | - |
07 feb 2024 | 460,31 | 460,31 | 460,31 | 460,31 | 460,31 | - |
06 feb 2024 | 459,53 | 459,53 | 459,53 | 459,53 | 459,53 | - |
05 feb 2024 | 457,09 | 457,09 | 457,09 | 457,09 | 457,09 | - |
02 feb 2024 | 456,49 | 456,49 | 456,49 | 456,49 | 456,49 | - |
01 feb 2024 | 455,98 | 455,98 | 455,98 | 455,98 | 455,98 | - |
31 gen 2024 | 452,41 | 452,41 | 452,41 | 452,41 | 452,41 | - |
*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...