Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | - | - | - | - | - | - |
22 mag 2024 | 239,34 | 239,34 | 239,34 | 239,34 | 239,34 | - |
21 mag 2024 | 239,78 | 239,78 | 239,78 | 239,78 | 239,78 | - |
20 mag 2024 | 238,05 | 238,05 | 238,05 | 238,05 | 238,05 | - |
17 mag 2024 | 239,57 | 239,57 | 239,57 | 239,57 | 239,57 | - |
16 mag 2024 | 240,86 | 240,86 | 240,86 | 240,86 | 240,86 | - |
15 mag 2024 | 237,19 | 237,19 | 237,19 | 237,19 | 237,19 | - |
14 mag 2024 | 235,87 | 235,87 | 235,87 | 235,87 | 235,87 | - |
13 mag 2024 | 237,09 | 237,09 | 237,09 | 237,09 | 237,09 | - |
10 mag 2024 | 235,72 | 235,72 | 235,72 | 235,72 | 235,72 | - |
09 mag 2024 | 237,45 | 237,45 | 237,45 | 237,45 | 237,45 | - |
08 mag 2024 | 236,98 | 236,98 | 236,98 | 236,98 | 236,98 | - |
07 mag 2024 | 237,30 | 237,30 | 237,30 | 237,30 | 237,30 | - |
03 mag 2024 | 229,75 | 229,75 | 229,75 | 229,75 | 229,75 | - |
02 mag 2024 | 227,74 | 227,74 | 227,74 | 227,74 | 227,74 | - |
01 mag 2024 | 229,34 | 229,34 | 229,34 | 229,34 | 229,34 | - |
30 apr 2024 | 232,66 | 232,66 | 232,66 | 232,66 | 232,66 | - |
29 apr 2024 | 232,95 | 232,95 | 232,95 | 232,95 | 232,95 | - |
26 apr 2024 | 230,28 | 230,28 | 230,28 | 230,28 | 230,28 | - |
25 apr 2024 | 229,77 | 229,77 | 229,77 | 229,77 | 229,77 | - |
24 apr 2024 | 234,23 | 234,23 | 234,23 | 234,23 | 234,23 | - |
23 apr 2024 | 231,74 | 231,74 | 231,74 | 231,74 | 231,74 | - |
22 apr 2024 | 229,65 | 229,65 | 229,65 | 229,65 | 229,65 | - |
19 apr 2024 | 231,60 | 231,60 | 231,60 | 231,60 | 231,60 | - |
18 apr 2024 | 233,42 | 233,42 | 233,42 | 233,42 | 233,42 | - |
17 apr 2024 | 238,58 | 238,58 | 238,58 | 238,58 | 238,58 | - |
16 apr 2024 | 236,23 | 236,23 | 236,23 | 236,23 | 236,23 | - |
15 apr 2024 | 238,74 | 238,74 | 238,74 | 238,74 | 238,74 | - |
12 apr 2024 | 242,51 | 242,51 | 242,51 | 242,51 | 242,51 | - |
11 apr 2024 | 239,26 | 239,26 | 239,26 | 239,26 | 239,26 | - |
10 apr 2024 | 238,63 | 238,63 | 238,63 | 238,63 | 238,63 | - |
09 apr 2024 | 238,98 | 238,98 | 238,98 | 238,98 | 238,98 | - |
08 apr 2024 | 240,75 | 240,75 | 240,75 | 240,75 | 240,75 | - |
05 apr 2024 | 237,26 | 237,26 | 237,26 | 237,26 | 237,26 | - |
04 apr 2024 | 240,62 | 240,62 | 240,62 | 240,62 | 240,62 | - |
03 apr 2024 | 240,62 | 240,62 | 240,62 | 240,62 | 240,62 | - |
02 apr 2024 | 243,12 | 243,12 | 243,12 | 243,12 | 243,12 | - |
28 mar 2024 | 242,50 | 242,50 | 242,50 | 242,50 | 242,50 | - |
27 mar 2024 | 243,30 | 243,30 | 243,30 | 243,30 | 243,30 | - |
26 mar 2024 | 243,69 | 243,69 | 243,69 | 243,69 | 243,69 | - |
25 mar 2024 | 244,06 | 244,06 | 244,06 | 244,06 | 244,06 | - |
22 mar 2024 | 245,70 | 245,70 | 245,70 | 245,70 | 245,70 | - |
21 mar 2024 | 241,18 | 241,18 | 241,18 | 241,18 | 241,18 | - |
20 mar 2024 | 238,73 | 238,73 | 238,73 | 238,73 | 238,73 | - |
19 mar 2024 | 237,26 | 237,26 | 237,26 | 237,26 | 237,26 | - |
18 mar 2024 | 236,10 | 236,10 | 236,10 | 236,10 | 236,10 | - |
15 mar 2024 | 237,92 | 237,92 | 237,92 | 237,92 | 237,92 | - |
14 mar 2024 | 238,48 | 238,48 | 238,48 | 238,48 | 238,48 | - |
13 mar 2024 | 238,74 | 238,74 | 238,74 | 238,74 | 238,74 | - |
12 mar 2024 | 234,80 | 234,80 | 234,80 | 234,80 | 234,80 | - |
11 mar 2024 | 235,55 | 235,55 | 235,55 | 235,55 | 235,55 | - |
08 mar 2024 | 239,97 | 239,97 | 239,97 | 239,97 | 239,97 | - |
07 mar 2024 | 239,11 | 239,11 | 239,11 | 239,11 | 239,11 | - |
06 mar 2024 | 236,94 | 236,94 | 236,94 | 236,94 | 236,94 | - |
05 mar 2024 | 238,93 | 238,93 | 238,93 | 238,93 | 238,93 | - |
04 mar 2024 | 238,35 | 238,35 | 238,35 | 238,35 | 238,35 | - |
01 mar 2024 | 235,47 | 235,47 | 235,47 | 235,47 | 235,47 | - |
29 feb 2024 | 233,71 | 233,71 | 233,71 | 233,71 | 233,71 | - |
28 feb 2024 | 233,26 | 233,26 | 233,26 | 233,26 | 233,26 | - |
27 feb 2024 | 233,11 | 233,11 | 233,11 | 233,11 | 233,11 | - |
26 feb 2024 | 231,90 | 231,90 | 231,90 | 231,90 | 231,90 | - |
23 feb 2024 | 232,18 | 232,18 | 232,18 | 232,18 | 232,18 | - |
22 feb 2024 | 228,63 | 228,63 | 228,63 | 228,63 | 228,63 | - |
21 feb 2024 | 225,77 | 225,77 | 225,77 | 225,77 | 225,77 | - |
20 feb 2024 | 229,14 | 229,14 | 229,14 | 229,14 | 229,14 | - |
19 feb 2024 | 228,77 | 228,77 | 228,77 | 228,77 | 228,77 | - |
16 feb 2024 | 230,18 | 230,18 | 230,18 | 230,18 | 230,18 | - |
15 feb 2024 | 229,22 | 229,22 | 229,22 | 229,22 | 229,22 | - |
14 feb 2024 | 225,37 | 225,37 | 225,37 | 225,37 | 225,37 | - |
13 feb 2024 | 225,72 | 225,72 | 225,72 | 225,72 | 225,72 | - |
12 feb 2024 | 227,58 | 227,58 | 227,58 | 227,58 | 227,58 | - |
09 feb 2024 | 224,73 | 224,73 | 224,73 | 224,73 | 224,73 | - |
08 feb 2024 | 224,44 | 224,44 | 224,44 | 224,44 | 224,44 | - |
07 feb 2024 | 220,09 | 220,09 | 220,09 | 220,09 | 220,09 | - |
06 feb 2024 | 221,41 | 221,41 | 221,41 | 221,41 | 221,41 | - |
05 feb 2024 | 220,71 | 220,71 | 220,71 | 220,71 | 220,71 | - |
02 feb 2024 | 216,76 | 216,76 | 216,76 | 216,76 | 216,76 | - |
01 feb 2024 | 214,47 | 214,47 | 214,47 | 214,47 | 214,47 | - |
31 gen 2024 | 216,25 | 216,25 | 216,25 | 216,25 | 216,25 | - |
30 gen 2024 | 215,17 | 215,17 | 215,17 | 215,17 | 215,17 | - |
29 gen 2024 | 213,04 | 213,04 | 213,04 | 213,04 | 213,04 | - |
26 gen 2024 | 213,05 | 213,05 | 213,05 | 213,05 | 213,05 | - |
25 gen 2024 | 210,87 | 210,87 | 210,87 | 210,87 | 210,87 | - |
24 gen 2024 | 209,77 | 209,77 | 209,77 | 209,77 | 209,77 | - |
23 gen 2024 | 209,49 | 209,49 | 209,49 | 209,49 | 209,49 | - |
22 gen 2024 | 209,43 | 209,43 | 209,43 | 209,43 | 209,43 | - |
19 gen 2024 | 206,57 | 206,57 | 206,57 | 206,57 | 206,57 | - |
18 gen 2024 | 204,46 | 204,46 | 204,46 | 204,46 | 204,46 | - |
17 gen 2024 | 203,83 | 203,83 | 203,83 | 203,83 | 203,83 | - |
16 gen 2024 | 204,91 | 204,91 | 204,91 | 204,91 | 204,91 | - |
15 gen 2024 | 204,60 | 204,60 | 204,60 | 204,60 | 204,60 | - |
12 gen 2024 | 204,77 | 204,77 | 204,77 | 204,77 | 204,77 | - |
11 gen 2024 | 203,43 | 203,43 | 203,43 | 203,43 | 203,43 | - |
10 gen 2024 | 202,54 | 202,54 | 202,54 | 202,54 | 202,54 | - |
09 gen 2024 | 202,40 | 202,40 | 202,40 | 202,40 | 202,40 | - |
08 gen 2024 | 198,74 | 198,74 | 198,74 | 198,74 | 198,74 | - |
05 gen 2024 | 198,71 | 198,71 | 198,71 | 198,71 | 198,71 | - |
04 gen 2024 | 198,38 | 198,38 | 198,38 | 198,38 | 198,38 | - |
03 gen 2024 | 202,61 | 202,61 | 202,61 | 202,61 | 202,61 | - |
02 gen 2024 | 205,34 | 205,34 | 205,34 | 205,34 | 205,34 | - |
*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...