Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | - | - | - | - | - | - |
27 giu 2024 | 180,26 | 180,26 | 180,26 | 180,26 | 180,26 | - |
26 giu 2024 | 180,78 | 180,78 | 180,78 | 180,78 | 180,78 | - |
25 giu 2024 | 181,78 | 181,78 | 181,78 | 181,78 | 181,78 | - |
24 giu 2024 | 182,46 | 182,46 | 182,46 | 182,46 | 182,46 | - |
21 giu 2024 | 180,94 | 180,94 | 180,94 | 180,94 | 180,94 | - |
20 giu 2024 | 182,67 | 182,67 | 182,67 | 182,67 | 182,67 | - |
19 giu 2024 | 180,54 | 180,54 | 180,54 | 180,54 | 180,54 | - |
18 giu 2024 | 180,72 | 180,72 | 180,72 | 180,72 | 180,72 | - |
17 giu 2024 | 178,98 | 178,98 | 178,98 | 178,98 | 178,98 | - |
14 giu 2024 | 178,43 | 178,43 | 178,43 | 178,43 | 178,43 | - |
13 giu 2024 | 182,71 | 182,71 | 182,71 | 182,71 | 182,71 | - |
12 giu 2024 | 185,98 | 185,98 | 185,98 | 185,98 | 185,98 | - |
11 giu 2024 | 184,06 | 184,06 | 184,06 | 184,06 | 184,06 | - |
10 giu 2024 | 183,80 | 183,80 | 183,80 | 183,80 | 183,80 | - |
07 giu 2024 | 184,44 | 184,44 | 184,44 | 184,44 | 184,44 | - |
06 giu 2024 | 184,63 | 184,63 | 184,63 | 184,63 | 184,63 | - |
05 giu 2024 | 183,64 | 183,64 | 183,64 | 183,64 | 183,64 | - |
04 giu 2024 | 182,24 | 182,24 | 182,24 | 182,24 | 182,24 | - |
03 giu 2024 | 184,22 | 184,22 | 184,22 | 184,22 | 184,22 | - |
31 mag 2024 | 183,54 | 183,54 | 183,54 | 183,54 | 183,54 | - |
30 mag 2024 | 183,50 | 183,50 | 183,50 | 183,50 | 183,50 | - |
29 mag 2024 | 182,31 | 182,31 | 182,31 | 182,31 | 182,31 | - |
28 mag 2024 | 184,04 | 184,04 | 184,04 | 184,04 | 184,04 | - |
27 mag 2024 | 185,08 | 185,08 | 185,08 | 185,08 | 185,08 | - |
24 mag 2024 | 184,27 | 184,27 | 184,27 | 184,27 | 184,27 | - |
23 mag 2024 | 184,02 | 184,02 | 184,02 | 184,02 | 184,02 | - |
22 mag 2024 | 183,30 | 183,30 | 183,30 | 183,30 | 183,30 | - |
21 mag 2024 | 183,78 | 183,78 | 183,78 | 183,78 | 183,78 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 183,62 | 183,62 | 183,62 | 183,62 | 183,62 | - |
16 mag 2024 | 183,13 | 183,13 | 183,13 | 183,13 | 183,13 | - |
15 mag 2024 | 183,13 | 183,13 | 183,13 | 183,13 | 183,13 | - |
14 mag 2024 | 182,53 | 182,53 | 182,53 | 182,53 | 182,53 | - |
13 mag 2024 | 181,91 | 181,91 | 181,91 | 181,91 | 181,91 | - |
10 mag 2024 | 182,09 | 182,09 | 182,09 | 182,09 | 182,09 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | 179,63 | 179,63 | 179,63 | 179,63 | 179,63 | - |
06 mag 2024 | 177,97 | 177,97 | 177,97 | 177,97 | 177,97 | - |
03 mag 2024 | 176,12 | 176,12 | 176,12 | 176,12 | 176,12 | - |
02 mag 2024 | 175,42 | 175,42 | 175,42 | 175,42 | 175,42 | - |
30 apr 2024 | 175,19 | 175,19 | 175,19 | 175,19 | 175,19 | - |
29 apr 2024 | 176,63 | 176,63 | 176,63 | 176,63 | 176,63 | - |
26 apr 2024 | 176,85 | 176,85 | 176,85 | 176,85 | 176,85 | - |
25 apr 2024 | 173,57 | 173,57 | 173,57 | 173,57 | 173,57 | - |
24 apr 2024 | 175,36 | 175,36 | 175,36 | 175,36 | 175,36 | - |
23 apr 2024 | 175,15 | 175,15 | 175,15 | 175,15 | 175,15 | - |
22 apr 2024 | 172,23 | 172,23 | 172,23 | 172,23 | 172,23 | - |
19 apr 2024 | 171,54 | 171,54 | 171,54 | 171,54 | 171,54 | - |
18 apr 2024 | 172,49 | 172,49 | 172,49 | 172,49 | 172,49 | - |
17 apr 2024 | 172,24 | 172,24 | 172,24 | 172,24 | 172,24 | - |
16 apr 2024 | 172,01 | 172,01 | 172,01 | 172,01 | 172,01 | - |
15 apr 2024 | 174,01 | 174,01 | 174,01 | 174,01 | 174,01 | - |
12 apr 2024 | - | - | - | - | - | - |
11 apr 2024 | 173,17 | 173,17 | 173,17 | 173,17 | 173,17 | - |
10 apr 2024 | 174,13 | 174,13 | 174,13 | 174,13 | 174,13 | - |
09 apr 2024 | 174,02 | 174,02 | 174,02 | 174,02 | 174,02 | - |
08 apr 2024 | 176,16 | 176,16 | 176,16 | 176,16 | 176,16 | - |
05 apr 2024 | 175,00 | 175,00 | 175,00 | 175,00 | 175,00 | - |
04 apr 2024 | 176,33 | 176,33 | 176,33 | 176,33 | 176,33 | - |
03 apr 2024 | 175,99 | 175,99 | 175,99 | 175,99 | 175,99 | - |
02 apr 2024 | 175,18 | 175,18 | 175,18 | 175,18 | 175,18 | - |
28 mar 2024 | 176,35 | 176,35 | 176,35 | 176,35 | 176,35 | - |
27 mar 2024 | - | - | - | - | - | - |
26 mar 2024 | 175,62 | 175,62 | 175,62 | 175,62 | 175,62 | - |
25 mar 2024 | 174,69 | 174,69 | 174,69 | 174,69 | 174,69 | - |
22 mar 2024 | 174,30 | 174,30 | 174,30 | 174,30 | 174,30 | - |
21 mar 2024 | 174,28 | 174,28 | 174,28 | 174,28 | 174,28 | - |
20 mar 2024 | 172,28 | 172,28 | 172,28 | 172,28 | 172,28 | - |
19 mar 2024 | 172,54 | 172,54 | 172,54 | 172,54 | 172,54 | - |
18 mar 2024 | 171,32 | 171,32 | 171,32 | 171,32 | 171,32 | - |
15 mar 2024 | 171,33 | 171,33 | 171,33 | 171,33 | 171,33 | - |
14 mar 2024 | 170,44 | 170,44 | 170,44 | 170,44 | 170,44 | - |
13 mar 2024 | 170,45 | 170,45 | 170,45 | 170,45 | 170,45 | - |
12 mar 2024 | 169,56 | 169,56 | 169,56 | 169,56 | 169,56 | - |
11 mar 2024 | 167,98 | 167,98 | 167,98 | 167,98 | 167,98 | - |
08 mar 2024 | 169,24 | 169,24 | 169,24 | 169,24 | 169,24 | - |
07 mar 2024 | 170,39 | 170,39 | 170,39 | 170,39 | 170,39 | - |
06 mar 2024 | 169,34 | 169,34 | 169,34 | 169,34 | 169,34 | - |
05 mar 2024 | 168,69 | 168,69 | 168,69 | 168,69 | 168,69 | - |
04 mar 2024 | 169,04 | 169,04 | 169,04 | 169,04 | 169,04 | - |
01 mar 2024 | 168,49 | 168,49 | 168,49 | 168,49 | 168,49 | - |
29 feb 2024 | 167,85 | 167,85 | 167,85 | 167,85 | 167,85 | - |
28 feb 2024 | 168,13 | 168,13 | 168,13 | 168,13 | 168,13 | - |
27 feb 2024 | 167,44 | 167,44 | 167,44 | 167,44 | 167,44 | - |
26 feb 2024 | 166,85 | 166,85 | 166,85 | 166,85 | 166,85 | - |
23 feb 2024 | 166,88 | 166,88 | 166,88 | 166,88 | 166,88 | - |
22 feb 2024 | 166,38 | 166,38 | 166,38 | 166,38 | 166,38 | - |
21 feb 2024 | 164,77 | 164,77 | 164,77 | 164,77 | 164,77 | - |
20 feb 2024 | 164,13 | 164,13 | 164,13 | 164,13 | 164,13 | - |
19 feb 2024 | 164,68 | 164,68 | 164,68 | 164,68 | 164,68 | - |
16 feb 2024 | 165,07 | 165,07 | 165,07 | 165,07 | 165,07 | - |
15 feb 2024 | 163,76 | 163,76 | 163,76 | 163,76 | 163,76 | - |
14 feb 2024 | 162,58 | 162,58 | 162,58 | 162,58 | 162,58 | - |
13 feb 2024 | 161,83 | 161,83 | 161,83 | 161,83 | 161,83 | - |
12 feb 2024 | 163,29 | 163,29 | 163,29 | 163,29 | 163,29 | - |
09 feb 2024 | 162,26 | 162,26 | 162,26 | 162,26 | 162,26 | - |
08 feb 2024 | 161,49 | 161,49 | 161,49 | 161,49 | 161,49 | - |
07 feb 2024 | 161,26 | 161,26 | 161,26 | 161,26 | 161,26 | - |
*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...