Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | - | - | - | - | - | - |
27 giu 2024 | 159,37 | 159,37 | 159,37 | 159,37 | 159,37 | - |
26 giu 2024 | 160,21 | 160,21 | 160,21 | 160,21 | 160,21 | - |
25 giu 2024 | 161,57 | 161,57 | 161,57 | 161,57 | 161,57 | - |
24 giu 2024 | 162,89 | 162,89 | 162,89 | 162,89 | 162,89 | - |
21 giu 2024 | 161,63 | 161,63 | 161,63 | 161,63 | 161,63 | - |
20 giu 2024 | 163,29 | 163,29 | 163,29 | 163,29 | 163,29 | - |
19 giu 2024 | 161,72 | 161,72 | 161,72 | 161,72 | 161,72 | - |
18 giu 2024 | 163,54 | 163,54 | 163,54 | 163,54 | 163,54 | - |
17 giu 2024 | 161,87 | 161,87 | 161,87 | 161,87 | 161,87 | - |
14 giu 2024 | 161,45 | 161,45 | 161,45 | 161,45 | 161,45 | - |
13 giu 2024 | 166,57 | 166,57 | 166,57 | 166,57 | 166,57 | - |
12 giu 2024 | 170,30 | 170,30 | 170,30 | 170,30 | 170,30 | - |
11 giu 2024 | 168,35 | 168,35 | 168,35 | 168,35 | 168,35 | - |
10 giu 2024 | 170,49 | 170,49 | 170,49 | 170,49 | 170,49 | - |
07 giu 2024 | 171,84 | 171,84 | 171,84 | 171,84 | 171,84 | - |
06 giu 2024 | 172,19 | 172,19 | 172,19 | 172,19 | 172,19 | - |
05 giu 2024 | 171,61 | 171,61 | 171,61 | 171,61 | 171,61 | - |
04 giu 2024 | 170,14 | 170,14 | 170,14 | 170,14 | 170,14 | - |
03 giu 2024 | 170,93 | 170,93 | 170,93 | 170,93 | 170,93 | - |
31 mag 2024 | 170,43 | 170,43 | 170,43 | 170,43 | 170,43 | - |
30 mag 2024 | 170,10 | 170,10 | 170,10 | 170,10 | 170,10 | - |
29 mag 2024 | 169,07 | 169,07 | 169,07 | 169,07 | 169,07 | - |
28 mag 2024 | 171,22 | 171,22 | 171,22 | 171,22 | 171,22 | - |
27 mag 2024 | 172,23 | 172,23 | 172,23 | 172,23 | 172,23 | - |
24 mag 2024 | 171,84 | 171,84 | 171,84 | 171,84 | 171,84 | - |
23 mag 2024 | 172,00 | 172,00 | 172,00 | 172,00 | 172,00 | - |
22 mag 2024 | 171,43 | 171,43 | 171,43 | 171,43 | 171,43 | - |
21 mag 2024 | 171,11 | 171,11 | 171,11 | 171,11 | 171,11 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 170,84 | 170,84 | 170,84 | 170,84 | 170,84 | - |
16 mag 2024 | 171,24 | 171,24 | 171,24 | 171,24 | 171,24 | - |
15 mag 2024 | 171,35 | 171,35 | 171,35 | 171,35 | 171,35 | - |
14 mag 2024 | 170,57 | 170,57 | 170,57 | 170,57 | 170,57 | - |
13 mag 2024 | 169,33 | 169,33 | 169,33 | 169,33 | 169,33 | - |
10 mag 2024 | 169,67 | 169,67 | 169,67 | 169,67 | 169,67 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | 166,98 | 166,98 | 166,98 | 166,98 | 166,98 | - |
06 mag 2024 | 165,72 | 165,72 | 165,72 | 165,72 | 165,72 | - |
03 mag 2024 | 164,76 | 164,76 | 164,76 | 164,76 | 164,76 | - |
02 mag 2024 | 162,81 | 162,81 | 162,81 | 162,81 | 162,81 | - |
30 apr 2024 | 162,78 | 162,78 | 162,78 | 162,78 | 162,78 | - |
29 apr 2024 | 164,44 | 164,44 | 164,44 | 164,44 | 164,44 | - |
26 apr 2024 | 164,40 | 164,40 | 164,40 | 164,40 | 164,40 | - |
25 apr 2024 | 163,58 | 163,58 | 163,58 | 163,58 | 163,58 | - |
24 apr 2024 | 165,52 | 165,52 | 165,52 | 165,52 | 165,52 | - |
23 apr 2024 | 165,25 | 165,25 | 165,25 | 165,25 | 165,25 | - |
22 apr 2024 | 163,46 | 163,46 | 163,46 | 163,46 | 163,46 | - |
19 apr 2024 | 162,12 | 162,12 | 162,12 | 162,12 | 162,12 | - |
18 apr 2024 | 163,11 | 163,11 | 163,11 | 163,11 | 163,11 | - |
17 apr 2024 | 162,38 | 162,38 | 162,38 | 162,38 | 162,38 | - |
16 apr 2024 | 162,47 | 162,47 | 162,47 | 162,47 | 162,47 | - |
15 apr 2024 | 164,32 | 164,32 | 164,32 | 164,32 | 164,32 | - |
12 apr 2024 | 164,57 | 164,57 | 164,57 | 164,57 | 164,57 | - |
11 apr 2024 | 165,25 | 165,25 | 165,25 | 165,25 | 165,25 | - |
10 apr 2024 | 165,31 | 165,31 | 165,31 | 165,31 | 165,31 | - |
09 apr 2024 | 166,76 | 166,76 | 166,76 | 166,76 | 166,76 | - |
08 apr 2024 | 166,59 | 166,59 | 166,59 | 166,59 | 166,59 | - |
05 apr 2024 | 165,65 | 165,65 | 165,65 | 165,65 | 165,65 | - |
04 apr 2024 | 166,83 | 166,83 | 166,83 | 166,83 | 166,83 | - |
03 apr 2024 | 167,19 | 167,19 | 167,19 | 167,19 | 167,19 | - |
02 apr 2024 | 166,62 | 166,62 | 166,62 | 166,62 | 166,62 | - |
28 mar 2024 | 168,32 | 168,32 | 168,32 | 168,32 | 168,32 | - |
27 mar 2024 | 167,73 | 167,73 | 167,73 | 167,73 | 167,73 | - |
26 mar 2024 | 167,79 | 167,79 | 167,79 | 167,79 | 167,79 | - |
25 mar 2024 | 167,11 | 167,11 | 167,11 | 167,11 | 167,11 | - |
22 mar 2024 | 167,41 | 167,41 | 167,41 | 167,41 | 167,41 | - |
21 mar 2024 | 167,12 | 167,12 | 167,12 | 167,12 | 167,12 | - |
20 mar 2024 | 165,72 | 165,72 | 165,72 | 165,72 | 165,72 | - |
19 mar 2024 | 165,95 | 165,95 | 165,95 | 165,95 | 165,95 | - |
18 mar 2024 | 165,96 | 165,96 | 165,96 | 165,96 | 165,96 | - |
15 mar 2024 | 165,88 | 165,88 | 165,88 | 165,88 | 165,88 | - |
14 mar 2024 | 166,79 | 166,79 | 166,79 | 166,79 | 166,79 | - |
13 mar 2024 | 166,90 | 166,90 | 166,90 | 166,90 | 166,90 | - |
12 mar 2024 | 167,02 | 167,02 | 167,02 | 167,02 | 167,02 | - |
11 mar 2024 | 165,37 | 165,37 | 165,37 | 165,37 | 165,37 | - |
08 mar 2024 | 166,49 | 166,49 | 166,49 | 166,49 | 166,49 | - |
07 mar 2024 | 167,53 | 167,53 | 167,53 | 167,53 | 167,53 | - |
06 mar 2024 | 166,54 | 166,54 | 166,54 | 166,54 | 166,54 | - |
05 mar 2024 | 166,26 | 166,26 | 166,26 | 166,26 | 166,26 | - |
04 mar 2024 | 166,91 | 166,91 | 166,91 | 166,91 | 166,91 | - |
01 mar 2024 | 166,03 | 166,03 | 166,03 | 166,03 | 166,03 | - |
29 feb 2024 | 164,66 | 164,66 | 164,66 | 164,66 | 164,66 | - |
28 feb 2024 | 165,00 | 165,00 | 165,00 | 165,00 | 165,00 | - |
27 feb 2024 | 165,82 | 165,82 | 165,82 | 165,82 | 165,82 | - |
26 feb 2024 | 165,36 | 165,36 | 165,36 | 165,36 | 165,36 | - |
23 feb 2024 | 166,32 | 166,32 | 166,32 | 166,32 | 166,32 | - |
22 feb 2024 | 166,81 | 166,81 | 166,81 | 166,81 | 166,81 | - |
21 feb 2024 | 164,26 | 164,26 | 164,26 | 164,26 | 164,26 | - |
20 feb 2024 | 165,51 | 165,51 | 165,51 | 165,51 | 165,51 | - |
19 feb 2024 | 166,36 | 166,36 | 166,36 | 166,36 | 166,36 | - |
16 feb 2024 | 167,26 | 167,26 | 167,26 | 167,26 | 167,26 | - |
15 feb 2024 | 165,80 | 165,80 | 165,80 | 165,80 | 165,80 | - |
14 feb 2024 | 165,11 | 165,11 | 165,11 | 165,11 | 165,11 | - |
13 feb 2024 | 164,04 | 164,04 | 164,04 | 164,04 | 164,04 | - |
12 feb 2024 | 165,95 | 165,95 | 165,95 | 165,95 | 165,95 | - |
09 feb 2024 | 165,73 | 165,73 | 165,73 | 165,73 | 165,73 | - |
08 feb 2024 | 164,71 | 164,71 | 164,71 | 164,71 | 164,71 | - |
07 feb 2024 | 163,29 | 163,29 | 163,29 | 163,29 | 163,29 | - |
*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...