Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 267,67 | 267,67 | 267,67 | 267,67 | 267,67 | - |
13 giu 2024 | 269,69 | 269,69 | 269,69 | 269,69 | 269,69 | - |
12 giu 2024 | 267,76 | 267,76 | 267,76 | 267,76 | 267,76 | - |
11 giu 2024 | 269,19 | 269,19 | 269,19 | 269,19 | 269,19 | - |
10 giu 2024 | 269,64 | 269,64 | 269,64 | 269,64 | 269,64 | - |
07 giu 2024 | 269,76 | 269,76 | 269,76 | 269,76 | 269,76 | - |
06 giu 2024 | 270,74 | 270,74 | 270,74 | 270,74 | 270,74 | - |
05 giu 2024 | 269,76 | 269,76 | 269,76 | 269,76 | 269,76 | - |
04 giu 2024 | 269,59 | 269,59 | 269,59 | 269,59 | 269,59 | - |
03 giu 2024 | 271,65 | 271,65 | 271,65 | 271,65 | 271,65 | - |
31 mag 2024 | 267,28 | 267,28 | 267,28 | 267,28 | 267,28 | - |
30 mag 2024 | 266,19 | 266,19 | 266,19 | 266,19 | 266,19 | - |
29 mag 2024 | 267,70 | 267,70 | 267,70 | 267,70 | 267,70 | - |
28 mag 2024 | 269,66 | 269,66 | 269,66 | 269,66 | 269,66 | - |
24 mag 2024 | 269,02 | 269,02 | 269,02 | 269,02 | 269,02 | - |
23 mag 2024 | 273,07 | 273,07 | 273,07 | 273,07 | 273,07 | - |
22 mag 2024 | 272,84 | 272,84 | 272,84 | 272,84 | 272,84 | - |
21 mag 2024 | 274,03 | 274,03 | 274,03 | 274,03 | 274,03 | - |
20 mag 2024 | 275,98 | 275,98 | 275,98 | 275,98 | 275,98 | - |
17 mag 2024 | 276,08 | 276,08 | 276,08 | 276,08 | 276,08 | - |
16 mag 2024 | 276,89 | 276,89 | 276,89 | 276,89 | 276,89 | - |
15 mag 2024 | 275,97 | 275,97 | 275,97 | 275,97 | 275,97 | - |
14 mag 2024 | 274,86 | 274,86 | 274,86 | 274,86 | 274,86 | - |
13 mag 2024 | 274,84 | 274,84 | 274,84 | 274,84 | 274,84 | - |
10 mag 2024 | 275,25 | 275,25 | 275,25 | 275,25 | 275,25 | - |
09 mag 2024 | 273,13 | 273,13 | 273,13 | 273,13 | 273,13 | - |
08 mag 2024 | 271,73 | 271,73 | 271,73 | 271,73 | 271,73 | - |
07 mag 2024 | 270,56 | 270,56 | 270,56 | 270,56 | 270,56 | - |
03 mag 2024 | 267,39 | 267,39 | 267,39 | 267,39 | 267,39 | - |
02 mag 2024 | 266,72 | 266,72 | 266,72 | 266,72 | 266,72 | - |
01 mag 2024 | 262,87 | 262,87 | 262,87 | 262,87 | 262,87 | - |
30 apr 2024 | 266,82 | 266,82 | 266,82 | 266,82 | 266,82 | - |
29 apr 2024 | 266,89 | 266,89 | 266,89 | 266,89 | 266,89 | - |
26 apr 2024 | 267,04 | 267,04 | 267,04 | 267,04 | 267,04 | - |
25 apr 2024 | 264,97 | 264,97 | 264,97 | 264,97 | 264,97 | - |
24 apr 2024 | 268,04 | 268,04 | 268,04 | 268,04 | 268,04 | - |
23 apr 2024 | 267,79 | 267,79 | 267,79 | 267,79 | 267,79 | - |
22 apr 2024 | 266,50 | 266,50 | 266,50 | 266,50 | 266,50 | - |
19 apr 2024 | 261,89 | 261,89 | 261,89 | 261,89 | 261,89 | - |
18 apr 2024 | 263,08 | 263,08 | 263,08 | 263,08 | 263,08 | - |
17 apr 2024 | 263,23 | 263,23 | 263,23 | 263,23 | 263,23 | - |
16 apr 2024 | 263,65 | 263,65 | 263,65 | 263,65 | 263,65 | - |
15 apr 2024 | 266,65 | 266,65 | 266,65 | 266,65 | 266,65 | - |
12 apr 2024 | 269,36 | 269,36 | 269,36 | 269,36 | 269,36 | - |
11 apr 2024 | 268,02 | 268,02 | 268,02 | 268,02 | 268,02 | - |
10 apr 2024 | 270,37 | 270,37 | 270,37 | 270,37 | 270,37 | - |
09 apr 2024 | 268,67 | 268,67 | 268,67 | 268,67 | 268,67 | - |
08 apr 2024 | 268,73 | 268,73 | 268,73 | 268,73 | 268,73 | - |
05 apr 2024 | 268,31 | 268,31 | 268,31 | 268,31 | 268,31 | - |
04 apr 2024 | 270,57 | 270,57 | 270,57 | 270,57 | 270,57 | - |
03 apr 2024 | 271,00 | 271,00 | 271,00 | 271,00 | 271,00 | - |
02 apr 2024 | 272,89 | 272,89 | 272,89 | 272,89 | 272,89 | - |
28 mar 2024 | 271,69 | 271,69 | 271,69 | 271,69 | 271,69 | - |
27 mar 2024 | 269,63 | 269,63 | 269,63 | 269,63 | 269,63 | - |
26 mar 2024 | 269,75 | 269,75 | 269,75 | 269,75 | 269,75 | - |
25 mar 2024 | 268,60 | 268,60 | 268,60 | 268,60 | 268,60 | - |
22 mar 2024 | 271,55 | 271,55 | 271,55 | 271,55 | 271,55 | - |
21 mar 2024 | 269,91 | 269,91 | 269,91 | 269,91 | 269,91 | - |
20 mar 2024 | 267,23 | 267,23 | 267,23 | 267,23 | 267,23 | - |
19 mar 2024 | 265,77 | 265,77 | 265,77 | 265,77 | 265,77 | - |
18 mar 2024 | 267,00 | 267,00 | 267,00 | 267,00 | 267,00 | - |
15 mar 2024 | 266,05 | 266,05 | 266,05 | 266,05 | 266,05 | - |
14 mar 2024 | 266,88 | 266,88 | 266,88 | 266,88 | 266,88 | - |
13 mar 2024 | 266,29 | 266,29 | 266,29 | 266,29 | 266,29 | - |
12 mar 2024 | 266,26 | 266,26 | 266,26 | 266,26 | 266,26 | - |
11 mar 2024 | 263,87 | 263,87 | 263,87 | 263,87 | 263,87 | - |
08 mar 2024 | 263,07 | 263,07 | 263,07 | 263,07 | 263,07 | - |
07 mar 2024 | 262,62 | 262,62 | 262,62 | 262,62 | 262,62 | - |
06 mar 2024 | 262,12 | 262,12 | 262,12 | 262,12 | 262,12 | - |
05 mar 2024 | 262,08 | 262,08 | 262,08 | 262,08 | 262,08 | - |
04 mar 2024 | 262,94 | 262,94 | 262,94 | 262,94 | 262,94 | - |
01 mar 2024 | 262,93 | 262,93 | 262,93 | 262,93 | 262,93 | - |
29 feb 2024 | 260,65 | 260,65 | 260,65 | 260,65 | 260,65 | - |
28 feb 2024 | 260,05 | 260,05 | 260,05 | 260,05 | 260,05 | - |
27 feb 2024 | 260,22 | 260,22 | 260,22 | 260,22 | 260,22 | - |
26 feb 2024 | 260,97 | 260,97 | 260,97 | 260,97 | 260,97 | - |
23 feb 2024 | 261,19 | 261,19 | 261,19 | 261,19 | 261,19 | - |
22 feb 2024 | 262,15 | 262,15 | 262,15 | 262,15 | 262,15 | - |
21 feb 2024 | 259,71 | 259,71 | 259,71 | 259,71 | 259,71 | - |
20 feb 2024 | 260,12 | 260,12 | 260,12 | 260,12 | 260,12 | - |
19 feb 2024 | 260,17 | 260,17 | 260,17 | 260,17 | 260,17 | - |
16 feb 2024 | 261,70 | 261,70 | 261,70 | 261,70 | 261,70 | - |
15 feb 2024 | 258,97 | 258,97 | 258,97 | 258,97 | 258,97 | - |
14 feb 2024 | 258,83 | 258,83 | 258,83 | 258,83 | 258,83 | - |
13 feb 2024 | 259,74 | 259,74 | 259,74 | 259,74 | 259,74 | - |
12 feb 2024 | 260,35 | 260,35 | 260,35 | 260,35 | 260,35 | - |
09 feb 2024 | 259,65 | 259,65 | 259,65 | 259,65 | 259,65 | - |
08 feb 2024 | 259,25 | 259,25 | 259,25 | 259,25 | 259,25 | - |
07 feb 2024 | 258,70 | 258,70 | 258,70 | 258,70 | 258,70 | - |
06 feb 2024 | 258,16 | 258,16 | 258,16 | 258,16 | 258,16 | - |
05 feb 2024 | 258,99 | 258,99 | 258,99 | 258,99 | 258,99 | - |
02 feb 2024 | 258,63 | 258,63 | 258,63 | 258,63 | 258,63 | - |
01 feb 2024 | 259,28 | 259,28 | 259,28 | 259,28 | 259,28 | - |
31 gen 2024 | 259,08 | 259,08 | 259,08 | 259,08 | 259,08 | - |
30 gen 2024 | 261,07 | 261,07 | 261,07 | 261,07 | 261,07 | - |
29 gen 2024 | 260,48 | 260,48 | 260,48 | 260,48 | 260,48 | - |
26 gen 2024 | 259,61 | 259,61 | 259,61 | 259,61 | 259,61 | - |
25 gen 2024 | 259,80 | 259,80 | 259,80 | 259,80 | 259,80 | - |
24 gen 2024 | 260,48 | 260,48 | 260,48 | 260,48 | 260,48 | - |
23 gen 2024 | 258,80 | 258,80 | 258,80 | 258,80 | 258,80 | - |
*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...