Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | - | - | - | - | - | - |
30 mag 2024 | - | - | - | - | - | - |
29 mag 2024 | 163,51 | 163,51 | 163,51 | 163,51 | 163,51 | - |
28 mag 2024 | 164,80 | 164,80 | 164,80 | 164,80 | 164,80 | - |
27 mag 2024 | 165,41 | 165,41 | 165,41 | 165,41 | 165,41 | - |
24 mag 2024 | 165,10 | 165,10 | 165,10 | 165,10 | 165,10 | - |
23 mag 2024 | 165,28 | 165,28 | 165,28 | 165,28 | 165,28 | - |
22 mag 2024 | 165,21 | 165,21 | 165,21 | 165,21 | 165,21 | - |
21 mag 2024 | 165,01 | 165,01 | 165,01 | 165,01 | 165,01 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 164,53 | 164,53 | 164,53 | 164,53 | 164,53 | - |
16 mag 2024 | 164,68 | 164,68 | 164,68 | 164,68 | 164,68 | - |
15 mag 2024 | 164,86 | 164,86 | 164,86 | 164,86 | 164,86 | - |
14 mag 2024 | 163,72 | 163,72 | 163,72 | 163,72 | 163,72 | - |
13 mag 2024 | 163,62 | 163,62 | 163,62 | 163,62 | 163,62 | - |
10 mag 2024 | 163,87 | 163,87 | 163,87 | 163,87 | 163,87 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | 162,69 | 162,69 | 162,69 | 162,69 | 162,69 | - |
06 mag 2024 | 161,85 | 161,85 | 161,85 | 161,85 | 161,85 | - |
03 mag 2024 | 160,96 | 160,96 | 160,96 | 160,96 | 160,96 | - |
02 mag 2024 | 159,70 | 159,70 | 159,70 | 159,70 | 159,70 | - |
30 apr 2024 | 159,94 | 159,94 | 159,94 | 159,94 | 159,94 | - |
29 apr 2024 | 160,70 | 160,70 | 160,70 | 160,70 | 160,70 | - |
26 apr 2024 | 160,83 | 160,83 | 160,83 | 160,83 | 160,83 | - |
25 apr 2024 | 158,67 | 158,67 | 158,67 | 158,67 | 158,67 | - |
24 apr 2024 | 160,56 | 160,56 | 160,56 | 160,56 | 160,56 | - |
23 apr 2024 | 160,37 | 160,37 | 160,37 | 160,37 | 160,37 | - |
22 apr 2024 | 158,87 | 158,87 | 158,87 | 158,87 | 158,87 | - |
19 apr 2024 | 158,46 | 158,46 | 158,46 | 158,46 | 158,46 | - |
18 apr 2024 | 159,54 | 159,54 | 159,54 | 159,54 | 159,54 | - |
17 apr 2024 | 159,65 | 159,65 | 159,65 | 159,65 | 159,65 | - |
16 apr 2024 | 160,31 | 160,31 | 160,31 | 160,31 | 160,31 | - |
15 apr 2024 | 162,06 | 162,06 | 162,06 | 162,06 | 162,06 | - |
12 apr 2024 | 162,28 | 162,28 | 162,28 | 162,28 | 162,28 | - |
11 apr 2024 | 162,36 | 162,36 | 162,36 | 162,36 | 162,36 | - |
10 apr 2024 | 161,85 | 161,85 | 161,85 | 161,85 | 161,85 | - |
09 apr 2024 | 161,93 | 161,93 | 161,93 | 161,93 | 161,93 | - |
08 apr 2024 | 163,13 | 163,13 | 163,13 | 163,13 | 163,13 | - |
05 apr 2024 | 162,64 | 162,64 | 162,64 | 162,64 | 162,64 | - |
04 apr 2024 | 163,06 | 163,06 | 163,06 | 163,06 | 163,06 | - |
03 apr 2024 | 163,18 | 163,18 | 163,18 | 163,18 | 163,18 | - |
02 apr 2024 | 162,92 | 162,92 | 162,92 | 162,92 | 162,92 | - |
28 mar 2024 | 164,08 | 164,08 | 164,08 | 164,08 | 164,08 | - |
27 mar 2024 | 163,69 | 163,69 | 163,69 | 163,69 | 163,69 | - |
26 mar 2024 | 163,66 | 163,66 | 163,66 | 163,66 | 163,66 | - |
25 mar 2024 | 163,38 | 163,38 | 163,38 | 163,38 | 163,38 | - |
22 mar 2024 | 163,76 | 163,76 | 163,76 | 163,76 | 163,76 | - |
21 mar 2024 | 163,71 | 163,71 | 163,71 | 163,71 | 163,71 | - |
20 mar 2024 | 162,06 | 162,06 | 162,06 | 162,06 | 162,06 | - |
19 mar 2024 | 161,75 | 161,75 | 161,75 | 161,75 | 161,75 | - |
18 mar 2024 | 161,36 | 161,36 | 161,36 | 161,36 | 161,36 | - |
15 mar 2024 | 160,98 | 160,98 | 160,98 | 160,98 | 160,98 | - |
14 mar 2024 | 161,72 | 161,72 | 161,72 | 161,72 | 161,72 | - |
13 mar 2024 | 161,42 | 161,42 | 161,42 | 161,42 | 161,42 | - |
12 mar 2024 | 161,48 | 161,48 | 161,48 | 161,48 | 161,48 | - |
11 mar 2024 | 160,20 | 160,20 | 160,20 | 160,20 | 160,20 | - |
08 mar 2024 | 161,32 | 161,32 | 161,32 | 161,32 | 161,32 | - |
07 mar 2024 | 161,79 | 161,79 | 161,79 | 161,79 | 161,79 | - |
06 mar 2024 | 160,83 | 160,83 | 160,83 | 160,83 | 160,83 | - |
05 mar 2024 | 160,40 | 160,40 | 160,40 | 160,40 | 160,40 | - |
04 mar 2024 | 161,14 | 161,14 | 161,14 | 161,14 | 161,14 | - |
01 mar 2024 | 160,91 | 160,91 | 160,91 | 160,91 | 160,91 | - |
29 feb 2024 | 160,09 | 160,09 | 160,09 | 160,09 | 160,09 | - |
28 feb 2024 | 159,70 | 159,70 | 159,70 | 159,70 | 159,70 | - |
27 feb 2024 | 159,85 | 159,85 | 159,85 | 159,85 | 159,85 | - |
26 feb 2024 | 159,59 | 159,59 | 159,59 | 159,59 | 159,59 | - |
23 feb 2024 | 159,81 | 159,81 | 159,81 | 159,81 | 159,81 | - |
22 feb 2024 | 159,57 | 159,57 | 159,57 | 159,57 | 159,57 | - |
21 feb 2024 | 157,59 | 157,59 | 157,59 | 157,59 | 157,59 | - |
20 feb 2024 | 157,65 | 157,65 | 157,65 | 157,65 | 157,65 | - |
19 feb 2024 | 158,67 | 158,67 | 158,67 | 158,67 | 158,67 | - |
16 feb 2024 | 158,82 | 158,82 | 158,82 | 158,82 | 158,82 | - |
15 feb 2024 | 158,08 | 158,08 | 158,08 | 158,08 | 158,08 | - |
14 feb 2024 | 157,21 | 157,21 | 157,21 | 157,21 | 157,21 | - |
13 feb 2024 | 156,25 | 156,25 | 156,25 | 156,25 | 156,25 | - |
12 feb 2024 | 157,86 | 157,86 | 157,86 | 157,86 | 157,86 | - |
09 feb 2024 | 157,30 | 157,30 | 157,30 | 157,30 | 157,30 | - |
08 feb 2024 | 156,67 | 156,67 | 156,67 | 156,67 | 156,67 | - |
07 feb 2024 | 156,26 | 156,26 | 156,26 | 156,26 | 156,26 | - |
06 feb 2024 | 155,64 | 155,64 | 155,64 | 155,64 | 155,64 | - |
05 feb 2024 | 154,98 | 154,98 | 154,98 | 154,98 | 154,98 | - |
02 feb 2024 | 154,90 | 154,90 | 154,90 | 154,90 | 154,90 | - |
01 feb 2024 | 154,13 | 154,13 | 154,13 | 154,13 | 154,13 | - |
31 gen 2024 | 153,95 | 153,95 | 153,95 | 153,95 | 153,95 | - |
30 gen 2024 | 154,51 | 154,51 | 154,51 | 154,51 | 154,51 | - |
29 gen 2024 | 154,34 | 154,34 | 154,34 | 154,34 | 154,34 | - |
26 gen 2024 | 153,79 | 153,79 | 153,79 | 153,79 | 153,79 | - |
25 gen 2024 | 153,00 | 153,00 | 153,00 | 153,00 | 153,00 | - |
24 gen 2024 | 152,61 | 152,61 | 152,61 | 152,61 | 152,61 | - |
23 gen 2024 | 151,48 | 151,48 | 151,48 | 151,48 | 151,48 | - |
22 gen 2024 | 151,56 | 151,56 | 151,56 | 151,56 | 151,56 | - |
19 gen 2024 | 150,31 | 150,31 | 150,31 | 150,31 | 150,31 | - |
18 gen 2024 | 150,33 | 150,33 | 150,33 | 150,33 | 150,33 | - |
17 gen 2024 | 148,86 | 148,86 | 148,86 | 148,86 | 148,86 | - |
16 gen 2024 | 150,25 | 150,25 | 150,25 | 150,25 | 150,25 | - |
15 gen 2024 | 150,38 | 150,38 | 150,38 | 150,38 | 150,38 | - |
12 gen 2024 | 150,88 | 150,88 | 150,88 | 150,88 | 150,88 | - |
11 gen 2024 | 149,54 | 149,54 | 149,54 | 149,54 | 149,54 | - |
10 gen 2024 | 149,76 | 149,76 | 149,76 | 149,76 | 149,76 | - |
*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...