Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | - | - | - | - | - | - |
24 giu 2024 | 196,90 | 196,90 | 196,90 | 196,90 | 196,90 | - |
21 giu 2024 | 194,70 | 194,70 | 194,70 | 194,70 | 194,70 | - |
20 giu 2024 | 196,00 | 196,00 | 196,00 | 196,00 | 196,00 | - |
19 giu 2024 | 194,38 | 194,38 | 194,38 | 194,38 | 194,38 | - |
18 giu 2024 | 194,58 | 194,58 | 194,58 | 194,58 | 194,58 | - |
17 giu 2024 | 192,85 | 192,85 | 192,85 | 192,85 | 192,85 | - |
14 giu 2024 | 192,81 | 192,81 | 192,81 | 192,81 | 192,81 | - |
13 giu 2024 | 195,26 | 195,26 | 195,26 | 195,26 | 195,26 | - |
12 giu 2024 | 197,85 | 197,85 | 197,85 | 197,85 | 197,85 | - |
11 giu 2024 | 196,91 | 196,91 | 196,91 | 196,91 | 196,91 | - |
10 giu 2024 | 199,52 | 199,52 | 199,52 | 199,52 | 199,52 | - |
07 giu 2024 | 200,75 | 200,75 | 200,75 | 200,75 | 200,75 | - |
06 giu 2024 | 201,69 | 201,69 | 201,69 | 201,69 | 201,69 | - |
05 giu 2024 | 200,76 | 200,76 | 200,76 | 200,76 | 200,76 | - |
04 giu 2024 | 199,98 | 199,98 | 199,98 | 199,98 | 199,98 | - |
03 giu 2024 | 201,89 | 201,89 | 201,89 | 201,89 | 201,89 | - |
31 mag 2024 | 202,28 | 202,28 | 202,28 | 202,28 | 202,28 | - |
30 mag 2024 | 201,31 | 201,31 | 201,31 | 201,31 | 201,31 | - |
29 mag 2024 | 199,96 | 199,96 | 199,96 | 199,96 | 199,96 | - |
28 mag 2024 | 201,86 | 201,86 | 201,86 | 201,86 | 201,86 | - |
27 mag 2024 | 202,64 | 202,64 | 202,64 | 202,64 | 202,64 | - |
24 mag 2024 | 201,48 | 201,48 | 201,48 | 201,48 | 201,48 | - |
23 mag 2024 | 202,14 | 202,14 | 202,14 | 202,14 | 202,14 | - |
22 mag 2024 | 202,45 | 202,45 | 202,45 | 202,45 | 202,45 | - |
21 mag 2024 | 202,97 | 202,97 | 202,97 | 202,97 | 202,97 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 202,85 | 202,85 | 202,85 | 202,85 | 202,85 | - |
16 mag 2024 | 202,35 | 202,35 | 202,35 | 202,35 | 202,35 | - |
15 mag 2024 | 202,68 | 202,68 | 202,68 | 202,68 | 202,68 | - |
14 mag 2024 | 201,95 | 201,95 | 201,95 | 201,95 | 201,95 | - |
13 mag 2024 | 201,63 | 201,63 | 201,63 | 201,63 | 201,63 | - |
10 mag 2024 | 201,23 | 201,23 | 201,23 | 201,23 | 201,23 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | 197,05 | 197,05 | 197,05 | 197,05 | 197,05 | - |
06 mag 2024 | 195,17 | 195,17 | 195,17 | 195,17 | 195,17 | - |
03 mag 2024 | 194,21 | 194,21 | 194,21 | 194,21 | 194,21 | - |
02 mag 2024 | 194,91 | 194,91 | 194,91 | 194,91 | 194,91 | - |
30 apr 2024 | 194,54 | 194,54 | 194,54 | 194,54 | 194,54 | - |
29 apr 2024 | 195,68 | 195,68 | 195,68 | 195,68 | 195,68 | - |
26 apr 2024 | 194,85 | 194,85 | 194,85 | 194,85 | 194,85 | - |
25 apr 2024 | 194,09 | 194,09 | 194,09 | 194,09 | 194,09 | - |
24 apr 2024 | 193,37 | 193,37 | 193,37 | 193,37 | 193,37 | - |
23 apr 2024 | 193,94 | 193,94 | 193,94 | 193,94 | 193,94 | - |
22 apr 2024 | 192,62 | 192,62 | 192,62 | 192,62 | 192,62 | - |
19 apr 2024 | 190,54 | 190,54 | 190,54 | 190,54 | 190,54 | - |
18 apr 2024 | 189,88 | 189,88 | 189,88 | 189,88 | 189,88 | - |
17 apr 2024 | 188,82 | 188,82 | 188,82 | 188,82 | 188,82 | - |
16 apr 2024 | 187,98 | 187,98 | 187,98 | 187,98 | 187,98 | - |
15 apr 2024 | 190,51 | 190,51 | 190,51 | 190,51 | 190,51 | - |
12 apr 2024 | 191,15 | 191,15 | 191,15 | 191,15 | 191,15 | - |
11 apr 2024 | 189,81 | 189,81 | 189,81 | 189,81 | 189,81 | - |
10 apr 2024 | 190,60 | 190,60 | 190,60 | 190,60 | 190,60 | - |
09 apr 2024 | 190,47 | 190,47 | 190,47 | 190,47 | 190,47 | - |
08 apr 2024 | 190,87 | 190,87 | 190,87 | 190,87 | 190,87 | - |
05 apr 2024 | 189,87 | 189,87 | 189,87 | 189,87 | 189,87 | - |
04 apr 2024 | 191,62 | 191,62 | 191,62 | 191,62 | 191,62 | - |
03 apr 2024 | 191,15 | 191,15 | 191,15 | 191,15 | 191,15 | - |
02 apr 2024 | 190,84 | 190,84 | 190,84 | 190,84 | 190,84 | - |
28 mar 2024 | 191,66 | 191,66 | 191,66 | 191,66 | 191,66 | - |
27 mar 2024 | 190,79 | 190,79 | 190,79 | 190,79 | 190,79 | - |
26 mar 2024 | 189,97 | 189,97 | 189,97 | 189,97 | 189,97 | - |
25 mar 2024 | 189,17 | 189,17 | 189,17 | 189,17 | 189,17 | - |
22 mar 2024 | 188,60 | 188,60 | 188,60 | 188,60 | 188,60 | - |
21 mar 2024 | 188,14 | 188,14 | 188,14 | 188,14 | 188,14 | - |
20 mar 2024 | 187,35 | 187,35 | 187,35 | 187,35 | 187,35 | - |
19 mar 2024 | 187,43 | 187,43 | 187,43 | 187,43 | 187,43 | - |
18 mar 2024 | 186,69 | 186,69 | 186,69 | 186,69 | 186,69 | - |
15 mar 2024 | 186,20 | 186,20 | 186,20 | 186,20 | 186,20 | - |
14 mar 2024 | 185,89 | 185,89 | 185,89 | 185,89 | 185,89 | - |
13 mar 2024 | 186,77 | 186,77 | 186,77 | 186,77 | 186,77 | - |
12 mar 2024 | 185,85 | 185,85 | 185,85 | 185,85 | 185,85 | - |
11 mar 2024 | 184,84 | 184,84 | 184,84 | 184,84 | 184,84 | - |
08 mar 2024 | 184,67 | 184,67 | 184,67 | 184,67 | 184,67 | - |
07 mar 2024 | 184,81 | 184,81 | 184,81 | 184,81 | 184,81 | - |
06 mar 2024 | 183,88 | 183,88 | 183,88 | 183,88 | 183,88 | - |
05 mar 2024 | 183,44 | 183,44 | 183,44 | 183,44 | 183,44 | - |
04 mar 2024 | 182,54 | 182,54 | 182,54 | 182,54 | 182,54 | - |
01 mar 2024 | 182,68 | 182,68 | 182,68 | 182,68 | 182,68 | - |
29 feb 2024 | 182,37 | 182,37 | 182,37 | 182,37 | 182,37 | - |
28 feb 2024 | 182,84 | 182,84 | 182,84 | 182,84 | 182,84 | - |
27 feb 2024 | 183,16 | 183,16 | 183,16 | 183,16 | 183,16 | - |
26 feb 2024 | 182,80 | 182,80 | 182,80 | 182,80 | 182,80 | - |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 182,89 | 182,89 | 182,89 | 182,89 | 182,89 | - |
21 feb 2024 | 182,58 | 182,58 | 182,58 | 182,58 | 182,58 | - |
20 feb 2024 | 182,33 | 182,33 | 182,33 | 182,33 | 182,33 | - |
19 feb 2024 | 182,06 | 182,06 | 182,06 | 182,06 | 182,06 | - |
16 feb 2024 | 181,67 | 181,67 | 181,67 | 181,67 | 181,67 | - |
15 feb 2024 | 181,66 | 181,66 | 181,66 | 181,66 | 181,66 | - |
14 feb 2024 | 181,10 | 181,10 | 181,10 | 181,10 | 181,10 | - |
13 feb 2024 | 180,97 | 180,97 | 180,97 | 180,97 | 180,97 | - |
12 feb 2024 | 181,36 | 181,36 | 181,36 | 181,36 | 181,36 | - |
09 feb 2024 | 180,72 | 180,72 | 180,72 | 180,72 | 180,72 | - |
08 feb 2024 | 181,11 | 181,11 | 181,11 | 181,11 | 181,11 | - |
07 feb 2024 | 181,92 | 181,92 | 181,92 | 181,92 | 181,92 | - |
06 feb 2024 | 183,00 | 183,00 | 183,00 | 183,00 | 183,00 | - |
05 feb 2024 | 182,57 | 182,57 | 182,57 | 182,57 | 182,57 | - |
02 feb 2024 | 182,70 | 182,70 | 182,70 | 182,70 | 182,70 | - |
*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...