Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2024 | 191,80 | 191,80 | 191,80 | 191,80 | 191,80 | - |
05 giu 2024 | 190,79 | 190,79 | 190,79 | 190,79 | 190,79 | - |
04 giu 2024 | 190,15 | 190,15 | 190,15 | 190,15 | 190,15 | - |
03 giu 2024 | - | - | - | - | - | - |
31 mag 2024 | 189,04 | 189,04 | 189,04 | 189,04 | 189,04 | - |
30 mag 2024 | 189,53 | 189,53 | 189,53 | 189,53 | 189,53 | - |
29 mag 2024 | 190,27 | 190,27 | 190,27 | 190,27 | 190,27 | - |
28 mag 2024 | 192,17 | 192,17 | 192,17 | 192,17 | 192,17 | - |
24 mag 2024 | 191,72 | 191,72 | 191,72 | 191,72 | 191,72 | - |
23 mag 2024 | 193,77 | 193,77 | 193,77 | 193,77 | 193,77 | - |
22 mag 2024 | 193,88 | 193,88 | 193,88 | 193,88 | 193,88 | - |
21 mag 2024 | 193,82 | 193,82 | 193,82 | 193,82 | 193,82 | - |
20 mag 2024 | 194,28 | 194,28 | 194,28 | 194,28 | 194,28 | - |
17 mag 2024 | 193,40 | 193,40 | 193,40 | 193,40 | 193,40 | - |
16 mag 2024 | 193,77 | 193,77 | 193,77 | 193,77 | 193,77 | - |
15 mag 2024 | 192,49 | 192,49 | 192,49 | 192,49 | 192,49 | - |
14 mag 2024 | 191,56 | 191,56 | 191,56 | 191,56 | 191,56 | - |
13 mag 2024 | 191,72 | 191,72 | 191,72 | 191,72 | 191,72 | - |
10 mag 2024 | 192,00 | 192,00 | 192,00 | 192,00 | 192,00 | - |
09 mag 2024 | 190,23 | 190,23 | 190,23 | 190,23 | 190,23 | - |
08 mag 2024 | 190,50 | 190,50 | 190,50 | 190,50 | 190,50 | - |
07 mag 2024 | 188,57 | 188,57 | 188,57 | 188,57 | 188,57 | - |
06 mag 2024 | - | - | - | - | - | - |
03 mag 2024 | 186,11 | 186,11 | 186,11 | 186,11 | 186,11 | - |
02 mag 2024 | 184,55 | 184,55 | 184,55 | 184,55 | 184,55 | - |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 186,72 | 186,72 | 186,72 | 186,72 | 186,72 | - |
29 apr 2024 | 187,53 | 187,53 | 187,53 | 187,53 | 187,53 | - |
26 apr 2024 | 185,29 | 185,29 | 185,29 | 185,29 | 185,29 | - |
25 apr 2024 | 186,15 | 186,15 | 186,15 | 186,15 | 186,15 | - |
24 apr 2024 | 187,64 | 187,64 | 187,64 | 187,64 | 187,64 | - |
23 apr 2024 | 185,42 | 185,42 | 185,42 | 185,42 | 185,42 | - |
22 apr 2024 | 184,28 | 184,28 | 184,28 | 184,28 | 184,28 | - |
19 apr 2024 | 184,07 | 184,07 | 184,07 | 184,07 | 184,07 | - |
18 apr 2024 | 184,53 | 184,53 | 184,53 | 184,53 | 184,53 | - |
17 apr 2024 | 184,09 | 184,09 | 184,09 | 184,09 | 184,09 | - |
16 apr 2024 | 183,36 | 183,36 | 183,36 | 183,36 | 183,36 | - |
15 apr 2024 | 185,63 | 185,63 | 185,63 | 185,63 | 185,63 | - |
12 apr 2024 | 187,12 | 187,12 | 187,12 | 187,12 | 187,12 | - |
11 apr 2024 | 186,88 | 186,88 | 186,88 | 186,88 | 186,88 | - |
10 apr 2024 | 189,65 | 189,65 | 189,65 | 189,65 | 189,65 | - |
09 apr 2024 | 189,50 | 189,50 | 189,50 | 189,50 | 189,50 | - |
08 apr 2024 | 189,24 | 189,24 | 189,24 | 189,24 | 189,24 | - |
05 apr 2024 | 187,69 | 187,69 | 187,69 | 187,69 | 187,69 | - |
04 apr 2024 | 190,33 | 190,33 | 190,33 | 190,33 | 190,33 | - |
03 apr 2024 | 189,67 | 189,67 | 189,67 | 189,67 | 189,67 | - |
02 apr 2024 | 191,07 | 191,07 | 191,07 | 191,07 | 191,07 | - |
01 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | 191,84 | 191,84 | 191,84 | 191,84 | 191,84 | - |
27 mar 2024 | 191,29 | 191,29 | 191,29 | 191,29 | 191,29 | - |
26 mar 2024 | 190,60 | 190,60 | 190,60 | 190,60 | 190,60 | - |
25 mar 2024 | 190,76 | 190,76 | 190,76 | 190,76 | 190,76 | - |
22 mar 2024 | 191,08 | 191,08 | 191,08 | 191,08 | 191,08 | - |
21 mar 2024 | 190,95 | 190,95 | 190,95 | 190,95 | 190,95 | - |
20 mar 2024 | 189,53 | 189,53 | 189,53 | 189,53 | 189,53 | - |
19 mar 2024 | 189,27 | 189,27 | 189,27 | 189,27 | 189,27 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 189,29 | 189,29 | 189,29 | 189,29 | 189,29 | - |
14 mar 2024 | 189,76 | 189,76 | 189,76 | 189,76 | 189,76 | - |
13 mar 2024 | 189,06 | 189,06 | 189,06 | 189,06 | 189,06 | - |
12 mar 2024 | 187,72 | 187,72 | 187,72 | 187,72 | 187,72 | - |
11 mar 2024 | 187,26 | 187,26 | 187,26 | 187,26 | 187,26 | - |
08 mar 2024 | 187,11 | 187,11 | 187,11 | 187,11 | 187,11 | - |
07 mar 2024 | 185,70 | 185,70 | 185,70 | 185,70 | 185,70 | - |
06 mar 2024 | 185,51 | 185,51 | 185,51 | 185,51 | 185,51 | - |
05 mar 2024 | 186,08 | 186,08 | 186,08 | 186,08 | 186,08 | - |
04 mar 2024 | 186,45 | 186,45 | 186,45 | 186,45 | 186,45 | - |
01 mar 2024 | 185,32 | 185,32 | 185,32 | 185,32 | 185,32 | - |
29 feb 2024 | 185,12 | 185,12 | 185,12 | 185,12 | 185,12 | - |
28 feb 2024 | 185,46 | 185,46 | 185,46 | 185,46 | 185,46 | - |
27 feb 2024 | 185,70 | 185,70 | 185,70 | 185,70 | 185,70 | - |
26 feb 2024 | 186,86 | 186,86 | 186,86 | 186,86 | 186,86 | - |
23 feb 2024 | 186,43 | 186,43 | 186,43 | 186,43 | 186,43 | - |
22 feb 2024 | 184,42 | 184,42 | 184,42 | 184,42 | 184,42 | - |
21 feb 2024 | 183,27 | 183,27 | 183,27 | 183,27 | 183,27 | - |
20 feb 2024 | 183,05 | 183,05 | 183,05 | 183,05 | 183,05 | - |
16 feb 2024 | 183,19 | 183,19 | 183,19 | 183,19 | 183,19 | - |
15 feb 2024 | 182,52 | 182,52 | 182,52 | 182,52 | 182,52 | - |
14 feb 2024 | 181,06 | 181,06 | 181,06 | 181,06 | 181,06 | - |
13 feb 2024 | 182,99 | 182,99 | 182,99 | 182,99 | 182,99 | - |
12 feb 2024 | 183,61 | 183,61 | 183,61 | 183,61 | 183,61 | - |
09 feb 2024 | 182,90 | 182,90 | 182,90 | 182,90 | 182,90 | - |
08 feb 2024 | 183,25 | 183,25 | 183,25 | 183,25 | 183,25 | - |
07 feb 2024 | 182,62 | 182,62 | 182,62 | 182,62 | 182,62 | - |
06 feb 2024 | 182,03 | 182,03 | 182,03 | 182,03 | 182,03 | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 183,56 | 183,56 | 183,56 | 183,56 | 183,56 | - |
01 feb 2024 | 180,12 | 180,12 | 180,12 | 180,12 | 180,12 | - |
31 gen 2024 | 182,55 | 182,55 | 182,55 | 182,55 | 182,55 | - |
30 gen 2024 | 182,25 | 182,25 | 182,25 | 182,25 | 182,25 | - |
29 gen 2024 | 181,35 | 181,35 | 181,35 | 181,35 | 181,35 | - |
26 gen 2024 | 181,18 | 181,18 | 181,18 | 181,18 | 181,18 | - |
25 gen 2024 | 179,95 | 179,95 | 179,95 | 179,95 | 179,95 | - |
24 gen 2024 | 180,14 | 180,14 | 180,14 | 180,14 | 180,14 | - |
23 gen 2024 | 179,70 | 179,70 | 179,70 | 179,70 | 179,70 | - |
22 gen 2024 | 179,93 | 179,93 | 179,93 | 179,93 | 179,93 | - |
19 gen 2024 | 179,03 | 179,03 | 179,03 | 179,03 | 179,03 | - |
18 gen 2024 | 177,90 | 177,90 | 177,90 | 177,90 | 177,90 | - |
17 gen 2024 | 178,08 | 178,08 | 178,08 | 178,08 | 178,08 | - |
16 gen 2024 | 178,78 | 178,78 | 178,78 | 178,78 | 178,78 | - |
*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...