Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | 240,61 | 240,61 | 240,61 | 240,61 | 240,61 | - |
06 mag 2024 | 238,71 | 238,71 | 238,71 | 238,71 | 238,71 | - |
03 mag 2024 | 237,16 | 237,16 | 237,16 | 237,16 | 237,16 | - |
02 mag 2024 | 236,09 | 236,09 | 236,09 | 236,09 | 236,09 | - |
30 apr 2024 | 236,28 | 236,28 | 236,28 | 236,28 | 236,28 | - |
29 apr 2024 | 238,06 | 238,06 | 238,06 | 238,06 | 238,06 | - |
26 apr 2024 | 239,79 | 239,79 | 239,79 | 239,79 | 239,79 | - |
25 apr 2024 | 236,54 | 236,54 | 236,54 | 236,54 | 236,54 | - |
24 apr 2024 | 239,40 | 239,40 | 239,40 | 239,40 | 239,40 | - |
23 apr 2024 | 239,75 | 239,75 | 239,75 | 239,75 | 239,75 | - |
22 apr 2024 | 237,82 | 237,82 | 237,82 | 237,82 | 237,82 | - |
19 apr 2024 | 236,18 | 236,18 | 236,18 | 236,18 | 236,18 | - |
18 apr 2024 | 237,23 | 237,23 | 237,23 | 237,23 | 237,23 | - |
17 apr 2024 | 238,02 | 238,02 | 238,02 | 238,02 | 238,02 | - |
16 apr 2024 | 238,47 | 238,47 | 238,47 | 238,47 | 238,47 | - |
15 apr 2024 | 239,72 | 239,72 | 239,72 | 239,72 | 239,72 | - |
12 apr 2024 | 241,44 | 241,44 | 241,44 | 241,44 | 241,44 | - |
11 apr 2024 | 242,25 | 242,25 | 242,25 | 242,25 | 242,25 | - |
10 apr 2024 | 240,67 | 240,67 | 240,67 | 240,67 | 240,67 | - |
09 apr 2024 | 240,85 | 240,85 | 240,85 | 240,85 | 240,85 | - |
08 apr 2024 | 240,41 | 240,41 | 240,41 | 240,41 | 240,41 | - |
05 apr 2024 | 240,50 | 240,50 | 240,50 | 240,50 | 240,50 | - |
04 apr 2024 | 238,30 | 238,30 | 238,30 | 238,30 | 238,30 | - |
03 apr 2024 | 241,22 | 241,22 | 241,22 | 241,22 | 241,22 | - |
02 apr 2024 | 242,50 | 242,50 | 242,50 | 242,50 | 242,50 | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 243,93 | 243,93 | 243,93 | 243,93 | 243,93 | - |
26 mar 2024 | 243,16 | 243,16 | 243,16 | 243,16 | 243,16 | - |
25 mar 2024 | 242,83 | 242,83 | 242,83 | 242,83 | 242,83 | - |
22 mar 2024 | 244,60 | 244,60 | 244,60 | 244,60 | 244,60 | - |
21 mar 2024 | 245,14 | 245,14 | 245,14 | 245,14 | 245,14 | - |
20 mar 2024 | 244,48 | 244,48 | 244,48 | 244,48 | 244,48 | - |
19 mar 2024 | 243,86 | 243,86 | 243,86 | 243,86 | 243,86 | - |
18 mar 2024 | 242,57 | 242,57 | 242,57 | 242,57 | 242,57 | - |
15 mar 2024 | 241,65 | 241,65 | 241,65 | 241,65 | 241,65 | - |
14 mar 2024 | 245,14 | 245,14 | 245,14 | 245,14 | 245,14 | - |
13 mar 2024 | 243,98 | 243,98 | 243,98 | 243,98 | 243,98 | - |
12 mar 2024 | 244,59 | 244,59 | 244,59 | 244,59 | 244,59 | - |
11 mar 2024 | 241,82 | 241,82 | 241,82 | 241,82 | 241,82 | - |
08 mar 2024 | 241,97 | 241,97 | 241,97 | 241,97 | 241,97 | - |
07 mar 2024 | 242,56 | 242,56 | 242,56 | 242,56 | 242,56 | - |
06 mar 2024 | 239,73 | 239,73 | 239,73 | 239,73 | 239,73 | - |
05 mar 2024 | 239,41 | 239,41 | 239,41 | 239,41 | 239,41 | - |
04 mar 2024 | 242,30 | 242,30 | 242,30 | 242,30 | 242,30 | - |
01 mar 2024 | 242,49 | 242,49 | 242,49 | 242,49 | 242,49 | - |
29 feb 2024 | 241,44 | 241,44 | 241,44 | 241,44 | 241,44 | - |
28 feb 2024 | 240,81 | 240,81 | 240,81 | 240,81 | 240,81 | - |
27 feb 2024 | 240,74 | 240,74 | 240,74 | 240,74 | 240,74 | - |
26 feb 2024 | 241,14 | 241,14 | 241,14 | 241,14 | 241,14 | - |
23 feb 2024 | 242,79 | 242,79 | 242,79 | 242,79 | 242,79 | - |
22 feb 2024 | 241,66 | 241,66 | 241,66 | 241,66 | 241,66 | - |
21 feb 2024 | 238,04 | 238,04 | 238,04 | 238,04 | 238,04 | - |
20 feb 2024 | 237,37 | 237,37 | 237,37 | 237,37 | 237,37 | - |
19 feb 2024 | 238,96 | 238,96 | 238,96 | 238,96 | 238,96 | - |
16 feb 2024 | 238,51 | 238,51 | 238,51 | 238,51 | 238,51 | - |
15 feb 2024 | 239,44 | 239,44 | 239,44 | 239,44 | 239,44 | - |
14 feb 2024 | 239,27 | 239,27 | 239,27 | 239,27 | 239,27 | - |
13 feb 2024 | 237,02 | 237,02 | 237,02 | 237,02 | 237,02 | - |
12 feb 2024 | 239,18 | 239,18 | 239,18 | 239,18 | 239,18 | - |
09 feb 2024 | 239,47 | 239,47 | 239,47 | 239,47 | 239,47 | - |
08 feb 2024 | 238,86 | 238,86 | 238,86 | 238,86 | 238,86 | - |
07 feb 2024 | 238,77 | 238,77 | 238,77 | 238,77 | 238,77 | - |
06 feb 2024 | 237,44 | 237,44 | 237,44 | 237,44 | 237,44 | - |
05 feb 2024 | 237,00 | 237,00 | 237,00 | 237,00 | 237,00 | - |
02 feb 2024 | 236,57 | 236,57 | 236,57 | 236,57 | 236,57 | - |
01 feb 2024 | 235,92 | 235,92 | 235,92 | 235,92 | 235,92 | - |
31 gen 2024 | 233,36 | 233,36 | 233,36 | 233,36 | 233,36 | - |
30 gen 2024 | 236,92 | 236,92 | 236,92 | 236,92 | 236,92 | - |
29 gen 2024 | 237,08 | 237,08 | 237,08 | 237,08 | 237,08 | - |
26 gen 2024 | 234,62 | 234,62 | 234,62 | 234,62 | 234,62 | - |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | 231,20 | 231,20 | 231,20 | 231,20 | 231,20 | - |
23 gen 2024 | 231,12 | 231,12 | 231,12 | 231,12 | 231,12 | - |
22 gen 2024 | 230,52 | 230,52 | 230,52 | 230,52 | 230,52 | - |
19 gen 2024 | 230,00 | 230,00 | 230,00 | 230,00 | 230,00 | - |
18 gen 2024 | 228,52 | 228,52 | 228,52 | 228,52 | 228,52 | - |
17 gen 2024 | 226,63 | 226,63 | 226,63 | 226,63 | 226,63 | - |
16 gen 2024 | 227,02 | 227,02 | 227,02 | 227,02 | 227,02 | - |
15 gen 2024 | 226,63 | 226,63 | 226,63 | 226,63 | 226,63 | - |
12 gen 2024 | 227,36 | 227,36 | 227,36 | 227,36 | 227,36 | - |
11 gen 2024 | 226,48 | 226,48 | 226,48 | 226,48 | 226,48 | - |
10 gen 2024 | 226,74 | 226,74 | 226,74 | 226,74 | 226,74 | - |
09 gen 2024 | 226,60 | 226,60 | 226,60 | 226,60 | 226,60 | - |
08 gen 2024 | 225,83 | 225,83 | 225,83 | 225,83 | 225,83 | - |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | - | - | - | - | - | - |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 227,59 | 227,59 | 227,59 | 227,59 | 227,59 | - |
28 dic 2023 | 226,76 | 226,76 | 226,76 | 226,76 | 226,76 | - |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 226,90 | 226,90 | 226,90 | 226,90 | 226,90 | - |
21 dic 2023 | 226,36 | 226,36 | 226,36 | 226,36 | 226,36 | - |
20 dic 2023 | 225,00 | 225,00 | 225,00 | 225,00 | 225,00 | - |
19 dic 2023 | 226,25 | 226,25 | 226,25 | 226,25 | 226,25 | - |
18 dic 2023 | 226,24 | 226,24 | 226,24 | 226,24 | 226,24 | - |
15 dic 2023 | 225,50 | 225,50 | 225,50 | 225,50 | 225,50 | - |
14 dic 2023 | 224,44 | 224,44 | 224,44 | 224,44 | 224,44 | - |
*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...