Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 giu 2023 | 247,27 | 247,27 | 247,27 | 247,27 | 247,27 | - |
02 giu 2023 | 241,75 | 241,75 | 241,75 | 241,75 | 241,75 | - |
01 giu 2023 | 240,62 | 240,62 | 240,62 | 240,62 | 240,62 | - |
31 mag 2023 | 242,04 | 242,04 | 242,04 | 242,04 | 242,04 | - |
30 mag 2023 | 243,58 | 243,58 | 243,58 | 243,58 | 243,58 | - |
26 mag 2023 | 243,07 | 243,07 | 243,07 | 243,07 | 243,07 | - |
25 mag 2023 | 243,22 | 243,22 | 243,22 | 243,22 | 243,22 | - |
24 mag 2023 | 243,36 | 243,36 | 243,36 | 243,36 | 243,36 | - |
23 mag 2023 | 245,60 | 245,60 | 245,60 | 245,60 | 245,60 | - |
22 mag 2023 | 245,54 | 245,54 | 245,54 | 245,54 | 245,54 | - |
19 mag 2023 | 245,57 | 245,57 | 245,57 | 245,57 | 245,57 | - |
18 mag 2023 | 245,30 | 245,30 | 245,30 | 245,30 | 245,30 | - |
17 mag 2023 | 243,02 | 243,02 | 243,02 | 243,02 | 243,02 | - |
16 mag 2023 | 242,57 | 242,57 | 242,57 | 242,57 | 242,57 | - |
15 mag 2023 | 242,16 | 242,16 | 242,16 | 242,16 | 242,16 | - |
12 mag 2023 | 241,67 | 241,67 | 241,67 | 241,67 | 241,67 | - |
11 mag 2023 | 240,44 | 240,44 | 240,44 | 240,44 | 240,44 | - |
10 mag 2023 | 239,44 | 239,44 | 239,44 | 239,44 | 239,44 | - |
09 mag 2023 | 239,79 | 239,79 | 239,79 | 239,79 | 239,79 | - |
05 mag 2023 | 238,83 | 238,83 | 238,83 | 238,83 | 238,83 | - |
04 mag 2023 | 239,29 | 239,29 | 239,29 | 239,29 | 239,29 | - |
03 mag 2023 | 242,13 | 242,13 | 242,13 | 242,13 | 242,13 | - |
02 mag 2023 | 244,38 | 244,38 | 244,38 | 244,38 | 244,38 | - |
28 apr 2023 | 242,77 | 242,77 | 242,77 | 242,77 | 242,77 | - |
27 apr 2023 | 242,53 | 242,53 | 242,53 | 242,53 | 242,53 | - |
26 apr 2023 | 242,57 | 242,57 | 242,57 | 242,57 | 242,57 | - |
25 apr 2023 | 244,64 | 244,64 | 244,64 | 244,64 | 244,64 | - |
24 apr 2023 | 244,81 | 244,81 | 244,81 | 244,81 | 244,81 | - |
21 apr 2023 | 245,07 | 245,07 | 245,07 | 245,07 | 245,07 | - |
20 apr 2023 | 243,95 | 243,95 | 243,95 | 243,95 | 243,95 | - |
19 apr 2023 | 244,74 | 244,74 | 244,74 | 244,74 | 244,74 | - |
18 apr 2023 | 246,25 | 246,25 | 246,25 | 246,25 | 246,25 | - |
17 apr 2023 | 245,36 | 245,36 | 245,36 | 245,36 | 245,36 | - |
14 apr 2023 | 243,93 | 243,93 | 243,93 | 243,93 | 243,93 | - |
13 apr 2023 | 242,45 | 242,45 | 242,45 | 242,45 | 242,45 | - |
12 apr 2023 | 244,16 | 244,16 | 244,16 | 244,16 | 244,16 | - |
11 apr 2023 | 242,56 | 242,56 | 242,56 | 242,56 | 242,56 | - |
06 apr 2023 | 240,52 | 240,52 | 240,52 | 240,52 | 240,52 | - |
05 apr 2023 | 240,22 | 240,22 | 240,22 | 240,22 | 240,22 | - |
04 apr 2023 | 241,29 | 241,29 | 241,29 | 241,29 | 241,29 | - |
03 apr 2023 | 241,67 | 241,67 | 241,67 | 241,67 | 241,67 | - |
31 mar 2023 | 239,73 | 239,73 | 239,73 | 239,73 | 239,73 | - |
30 mar 2023 | 240,39 | 240,39 | 240,39 | 240,39 | 240,39 | - |
29 mar 2023 | 237,29 | 237,29 | 237,29 | 237,29 | 237,29 | - |
28 mar 2023 | 236,48 | 236,48 | 236,48 | 236,48 | 236,48 | - |
27 mar 2023 | 236,70 | 236,70 | 236,70 | 236,70 | 236,70 | - |
24 mar 2023 | 234,02 | 234,02 | 234,02 | 234,02 | 234,02 | - |
23 mar 2023 | 236,30 | 236,30 | 236,30 | 236,30 | 236,30 | - |
22 mar 2023 | 238,44 | 238,44 | 238,44 | 238,44 | 238,44 | - |
21 mar 2023 | 237,99 | 237,99 | 237,99 | 237,99 | 237,99 | - |
20 mar 2023 | 233,95 | 233,95 | 233,95 | 233,95 | 233,95 | - |
17 mar 2023 | 238,30 | 238,30 | 238,30 | 238,30 | 238,30 | - |
16 mar 2023 | 236,87 | 236,87 | 236,87 | 236,87 | 236,87 | - |
15 mar 2023 | 236,85 | 236,85 | 236,85 | 236,85 | 236,85 | - |
14 mar 2023 | 238,02 | 238,02 | 238,02 | 238,02 | 238,02 | - |
13 mar 2023 | 239,59 | 239,59 | 239,59 | 239,59 | 239,59 | - |
10 mar 2023 | 245,25 | 245,25 | 245,25 | 245,25 | 245,25 | - |
09 mar 2023 | 251,22 | 251,22 | 251,22 | 251,22 | 251,22 | - |
08 mar 2023 | 252,85 | 252,85 | 252,85 | 252,85 | 252,85 | - |
07 mar 2023 | 253,44 | 253,44 | 253,44 | 253,44 | 253,44 | - |
06 mar 2023 | 252,61 | 252,61 | 252,61 | 252,61 | 252,61 | - |
03 mar 2023 | 251,43 | 251,43 | 251,43 | 251,43 | 251,43 | - |
02 mar 2023 | 249,93 | 249,93 | 249,93 | 249,93 | 249,93 | - |
01 mar 2023 | 250,40 | 250,40 | 250,40 | 250,40 | 250,40 | - |
28 feb 2023 | 249,13 | 249,13 | 249,13 | 249,13 | 249,13 | - |
27 feb 2023 | 251,43 | 251,43 | 251,43 | 251,43 | 251,43 | - |
24 feb 2023 | 251,85 | 251,85 | 251,85 | 251,85 | 251,85 | - |
23 feb 2023 | 251,54 | 251,54 | 251,54 | 251,54 | 251,54 | - |
22 feb 2023 | 249,47 | 249,47 | 249,47 | 249,47 | 249,47 | - |
21 feb 2023 | 252,33 | 252,33 | 252,33 | 252,33 | 252,33 | - |
20 feb 2023 | 255,30 | 255,30 | 255,30 | 255,30 | 255,30 | - |
17 feb 2023 | 255,25 | 255,25 | 255,25 | 255,25 | 255,25 | - |
16 feb 2023 | 256,30 | 256,30 | 256,30 | 256,30 | 256,30 | - |
15 feb 2023 | 255,12 | 255,12 | 255,12 | 255,12 | 255,12 | - |
14 feb 2023 | 254,52 | 254,52 | 254,52 | 254,52 | 254,52 | - |
13 feb 2023 | 254,79 | 254,79 | 254,79 | 254,79 | 254,79 | - |
10 feb 2023 | 251,12 | 251,12 | 251,12 | 251,12 | 251,12 | - |
09 feb 2023 | 254,85 | 254,85 | 254,85 | 254,85 | 254,85 | - |
08 feb 2023 | 255,12 | 255,12 | 255,12 | 255,12 | 255,12 | - |
07 feb 2023 | 255,84 | 255,84 | 255,84 | 255,84 | 255,84 | - |
06 feb 2023 | 254,91 | 254,91 | 254,91 | 254,91 | 254,91 | - |
03 feb 2023 | 254,17 | 254,17 | 254,17 | 254,17 | 254,17 | - |
02 feb 2023 | 252,90 | 252,90 | 252,90 | 252,90 | 252,90 | - |
01 feb 2023 | 250,86 | 250,86 | 250,86 | 250,86 | 250,86 | - |
31 gen 2023 | 247,22 | 247,22 | 247,22 | 247,22 | 247,22 | - |
30 gen 2023 | 248,02 | 248,02 | 248,02 | 248,02 | 248,02 | - |
27 gen 2023 | 249,58 | 249,58 | 249,58 | 249,58 | 249,58 | - |
26 gen 2023 | 249,29 | 249,29 | 249,29 | 249,29 | 249,29 | - |
25 gen 2023 | 249,05 | 249,05 | 249,05 | 249,05 | 249,05 | - |
24 gen 2023 | 249,53 | 249,53 | 249,53 | 249,53 | 249,53 | - |
23 gen 2023 | 247,36 | 247,36 | 247,36 | 247,36 | 247,36 | - |
20 gen 2023 | 244,66 | 244,66 | 244,66 | 244,66 | 244,66 | - |
19 gen 2023 | 244,27 | 244,27 | 244,27 | 244,27 | 244,27 | - |
18 gen 2023 | 248,24 | 248,24 | 248,24 | 248,24 | 248,24 | - |
17 gen 2023 | 249,47 | 249,47 | 249,47 | 249,47 | 249,47 | - |
16 gen 2023 | 250,52 | 250,52 | 250,52 | 250,52 | 250,52 | - |
13 gen 2023 | 249,53 | 249,53 | 249,53 | 249,53 | 249,53 | - |
12 gen 2023 | 248,96 | 248,96 | 248,96 | 248,96 | 248,96 | - |
11 gen 2023 | 247,66 | 247,66 | 247,66 | 247,66 | 247,66 | - |
10 gen 2023 | 245,01 | 245,01 | 245,01 | 245,01 | 245,01 | - |
*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...