Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2024 | - | - | - | - | - | - |
28 giu 2024 | 189,45 | 189,45 | 189,45 | 189,45 | 189,45 | - |
27 giu 2024 | 189,48 | 189,48 | 189,48 | 189,48 | 189,48 | - |
26 giu 2024 | 189,38 | 189,38 | 189,38 | 189,38 | 189,38 | - |
25 giu 2024 | 188,73 | 188,73 | 188,73 | 188,73 | 188,73 | - |
24 giu 2024 | 189,13 | 189,13 | 189,13 | 189,13 | 189,13 | - |
21 giu 2024 | 189,75 | 189,75 | 189,75 | 189,75 | 189,75 | - |
20 giu 2024 | 189,62 | 189,62 | 189,62 | 189,62 | 189,62 | - |
19 giu 2024 | 189,20 | 189,20 | 189,20 | 189,20 | 189,20 | - |
18 giu 2024 | 188,25 | 188,25 | 188,25 | 188,25 | 188,25 | - |
17 giu 2024 | 187,20 | 187,20 | 187,20 | 187,20 | 187,20 | - |
14 giu 2024 | 186,32 | 186,32 | 186,32 | 186,32 | 186,32 | - |
13 giu 2024 | 185,69 | 185,69 | 185,69 | 185,69 | 185,69 | - |
12 giu 2024 | 184,36 | 184,36 | 184,36 | 184,36 | 184,36 | - |
11 giu 2024 | 185,27 | 185,27 | 185,27 | 185,27 | 185,27 | - |
10 giu 2024 | 186,46 | 186,46 | 186,46 | 186,46 | 186,46 | - |
07 giu 2024 | 186,40 | 186,40 | 186,40 | 186,40 | 186,40 | - |
06 giu 2024 | 186,52 | 186,52 | 186,52 | 186,52 | 186,52 | - |
05 giu 2024 | 185,19 | 185,19 | 185,19 | 185,19 | 185,19 | - |
04 giu 2024 | 182,76 | 182,76 | 182,76 | 182,76 | 182,76 | - |
03 giu 2024 | 184,13 | 184,13 | 184,13 | 184,13 | 184,13 | - |
31 mag 2024 | 181,26 | 181,26 | 181,26 | 181,26 | 181,26 | - |
30 mag 2024 | 182,45 | 182,45 | 182,45 | 182,45 | 182,45 | - |
29 mag 2024 | 183,70 | 183,70 | 183,70 | 183,70 | 183,70 | - |
28 mag 2024 | 185,63 | 185,63 | 185,63 | 185,63 | 185,63 | - |
24 mag 2024 | 185,67 | 185,67 | 185,67 | 185,67 | 185,67 | - |
23 mag 2024 | 187,78 | 187,78 | 187,78 | 187,78 | 187,78 | - |
22 mag 2024 | 186,46 | 186,46 | 186,46 | 186,46 | 186,46 | - |
21 mag 2024 | 185,74 | 185,74 | 185,74 | 185,74 | 185,74 | - |
20 mag 2024 | 187,86 | 187,86 | 187,86 | 187,86 | 187,86 | - |
17 mag 2024 | 188,89 | 188,89 | 188,89 | 188,89 | 188,89 | - |
16 mag 2024 | 188,33 | 188,33 | 188,33 | 188,33 | 188,33 | - |
15 mag 2024 | 186,92 | 186,92 | 186,92 | 186,92 | 186,92 | - |
14 mag 2024 | 186,57 | 186,57 | 186,57 | 186,57 | 186,57 | - |
13 mag 2024 | 187,33 | 187,33 | 187,33 | 187,33 | 187,33 | - |
10 mag 2024 | 187,30 | 187,30 | 187,30 | 187,30 | 187,30 | - |
09 mag 2024 | 187,45 | 187,45 | 187,45 | 187,45 | 187,45 | - |
08 mag 2024 | 186,84 | 186,84 | 186,84 | 186,84 | 186,84 | - |
07 mag 2024 | 187,01 | 187,01 | 187,01 | 187,01 | 187,01 | - |
03 mag 2024 | 184,65 | 184,65 | 184,65 | 184,65 | 184,65 | - |
02 mag 2024 | 183,82 | 183,82 | 183,82 | 183,82 | 183,82 | - |
01 mag 2024 | 184,66 | 184,66 | 184,66 | 184,66 | 184,66 | - |
30 apr 2024 | 184,30 | 184,30 | 184,30 | 184,30 | 184,30 | - |
29 apr 2024 | 184,56 | 184,56 | 184,56 | 184,56 | 184,56 | - |
26 apr 2024 | 182,43 | 182,43 | 182,43 | 182,43 | 182,43 | - |
25 apr 2024 | 181,27 | 181,27 | 181,27 | 181,27 | 181,27 | - |
24 apr 2024 | 183,12 | 183,12 | 183,12 | 183,12 | 183,12 | - |
23 apr 2024 | 182,16 | 182,16 | 182,16 | 182,16 | 182,16 | - |
22 apr 2024 | 181,19 | 181,19 | 181,19 | 181,19 | 181,19 | - |
19 apr 2024 | 179,11 | 179,11 | 179,11 | 179,11 | 179,11 | - |
18 apr 2024 | 181,48 | 181,48 | 181,48 | 181,48 | 181,48 | - |
17 apr 2024 | 181,67 | 181,67 | 181,67 | 181,67 | 181,67 | - |
16 apr 2024 | 181,01 | 181,01 | 181,01 | 181,01 | 181,01 | - |
15 apr 2024 | 183,41 | 183,41 | 183,41 | 183,41 | 183,41 | - |
12 apr 2024 | 185,23 | 185,23 | 185,23 | 185,23 | 185,23 | - |
11 apr 2024 | 185,70 | 185,70 | 185,70 | 185,70 | 185,70 | - |
10 apr 2024 | 184,12 | 184,12 | 184,12 | 184,12 | 184,12 | - |
09 apr 2024 | 183,92 | 183,92 | 183,92 | 183,92 | 183,92 | - |
08 apr 2024 | 183,94 | 183,94 | 183,94 | 183,94 | 183,94 | - |
05 apr 2024 | 183,65 | 183,65 | 183,65 | 183,65 | 183,65 | - |
04 apr 2024 | 183,43 | 183,43 | 183,43 | 183,43 | 183,43 | - |
03 apr 2024 | 183,39 | 183,39 | 183,39 | 183,39 | 183,39 | - |
02 apr 2024 | 185,42 | 185,42 | 185,42 | 185,42 | 185,42 | - |
28 mar 2024 | 183,90 | 183,90 | 183,90 | 183,90 | 183,90 | - |
27 mar 2024 | 183,61 | 183,61 | 183,61 | 183,61 | 183,61 | - |
26 mar 2024 | 184,04 | 184,04 | 184,04 | 184,04 | 184,04 | - |
25 mar 2024 | 183,59 | 183,59 | 183,59 | 183,59 | 183,59 | - |
22 mar 2024 | 184,60 | 184,60 | 184,60 | 184,60 | 184,60 | - |
21 mar 2024 | 183,58 | 183,58 | 183,58 | 183,58 | 183,58 | - |
20 mar 2024 | 181,51 | 181,51 | 181,51 | 181,51 | 181,51 | - |
19 mar 2024 | 181,85 | 181,85 | 181,85 | 181,85 | 181,85 | - |
18 mar 2024 | 182,97 | 182,97 | 182,97 | 182,97 | 182,97 | - |
15 mar 2024 | 183,10 | 183,10 | 183,10 | 183,10 | 183,10 | - |
14 mar 2024 | 184,45 | 184,45 | 184,45 | 184,45 | 184,45 | - |
13 mar 2024 | 184,51 | 184,51 | 184,51 | 184,51 | 184,51 | - |
12 mar 2024 | 185,19 | 185,19 | 185,19 | 185,19 | 185,19 | - |
11 mar 2024 | 182,88 | 182,88 | 182,88 | 182,88 | 182,88 | - |
08 mar 2024 | 183,31 | 183,31 | 183,31 | 183,31 | 183,31 | - |
07 mar 2024 | 182,23 | 182,23 | 182,23 | 182,23 | 182,23 | - |
06 mar 2024 | 181,86 | 181,86 | 181,86 | 181,86 | 181,86 | - |
05 mar 2024 | 181,55 | 181,55 | 181,55 | 181,55 | 181,55 | - |
04 mar 2024 | 182,30 | 182,30 | 182,30 | 182,30 | 182,30 | - |
01 mar 2024 | 181,24 | 181,24 | 181,24 | 181,24 | 181,24 | - |
29 feb 2024 | 180,95 | 180,95 | 180,95 | 180,95 | 180,95 | - |
28 feb 2024 | 179,57 | 179,57 | 179,57 | 179,57 | 179,57 | - |
27 feb 2024 | 179,99 | 179,99 | 179,99 | 179,99 | 179,99 | - |
26 feb 2024 | 179,33 | 179,33 | 179,33 | 179,33 | 179,33 | - |
23 feb 2024 | 180,03 | 180,03 | 180,03 | 180,03 | 180,03 | - |
22 feb 2024 | 179,79 | 179,79 | 179,79 | 179,79 | 179,79 | - |
21 feb 2024 | 178,56 | 178,56 | 178,56 | 178,56 | 178,56 | - |
20 feb 2024 | 179,29 | 179,29 | 179,29 | 179,29 | 179,29 | - |
19 feb 2024 | 177,90 | 177,90 | 177,90 | 177,90 | 177,90 | - |
16 feb 2024 | 178,92 | 178,92 | 178,92 | 178,92 | 178,92 | - |
15 feb 2024 | 178,17 | 178,17 | 178,17 | 178,17 | 178,17 | - |
14 feb 2024 | 176,01 | 176,01 | 176,01 | 176,01 | 176,01 | - |
13 feb 2024 | 175,02 | 175,02 | 175,02 | 175,02 | 175,02 | - |
12 feb 2024 | 175,92 | 175,92 | 175,92 | 175,92 | 175,92 | - |
09 feb 2024 | 176,12 | 176,12 | 176,12 | 176,12 | 176,12 | - |
08 feb 2024 | 175,74 | 175,74 | 175,74 | 175,74 | 175,74 | - |
07 feb 2024 | 175,47 | 175,47 | 175,47 | 175,47 | 175,47 | - |
*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...