Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 dic 2023 | - | - | - | - | - | - |
06 dic 2023 | - | - | - | - | - | - |
05 dic 2023 | - | - | - | - | - | - |
04 dic 2023 | - | - | - | - | - | - |
01 dic 2023 | - | - | - | - | - | - |
30 nov 2023 | 245,81 | 245,81 | 245,81 | 245,81 | 245,81 | 612 |
29 nov 2023 | 246,36 | 246,36 | 246,36 | 246,36 | 246,36 | 320 |
28 nov 2023 | 243,33 | 243,33 | 243,33 | 243,33 | 243,33 | 656 |
27 nov 2023 | - | - | - | - | - | - |
24 nov 2023 | 241,99 | 241,99 | 241,99 | 241,99 | 241,99 | 108 |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 244,41 | 244,41 | 244,41 | 244,41 | 244,41 | 8 |
21 nov 2023 | 243,13 | 243,13 | 243,13 | 243,13 | 243,13 | 76 |
20 nov 2023 | 241,85 | 241,85 | 241,85 | 241,85 | 241,85 | 2.180 |
17 nov 2023 | 243,29 | 243,29 | 243,29 | 243,29 | 243,29 | 484 |
16 nov 2023 | 241,83 | 241,83 | 241,83 | 241,83 | 241,83 | 906 |
15 nov 2023 | 241,93 | 241,93 | 241,93 | 241,93 | 241,93 | 874 |
14 nov 2023 | 238,88 | 238,88 | 238,88 | 238,88 | 238,88 | 234 |
13 nov 2023 | 239,53 | 239,53 | 239,53 | 239,53 | 239,53 | 628 |
10 nov 2023 | 238,42 | 238,42 | 238,42 | 238,42 | 238,42 | 282 |
09 nov 2023 | 239,82 | 239,82 | 239,82 | 239,82 | 239,82 | 584 |
08 nov 2023 | 239,57 | 239,57 | 239,57 | 239,57 | 239,57 | 542 |
07 nov 2023 | 238,16 | 238,16 | 238,16 | 238,16 | 238,16 | 272 |
06 nov 2023 | 238,27 | 238,27 | 238,27 | 238,27 | 238,27 | 1.212 |
03 nov 2023 | 237,76 | 237,76 | 237,76 | 237,76 | 237,76 | 2.440 |
02 nov 2023 | - | - | - | - | - | - |
01 nov 2023 | 235,69 | 235,69 | 235,69 | 235,69 | 235,69 | 28 |
31 ott 2023 | 236,14 | 236,14 | 236,14 | 236,14 | 236,14 | 1.632 |
30 ott 2023 | 233,69 | 233,69 | 233,69 | 233,69 | 233,69 | 1.960 |
27 ott 2023 | 233,67 | 233,67 | 233,67 | 233,67 | 233,67 | 10.236 |
26 ott 2023 | 232,24 | 232,24 | 232,24 | 232,24 | 232,24 | 1.598 |
25 ott 2023 | 232,71 | 232,71 | 231,95 | 231,95 | 231,95 | 514 |
24 ott 2023 | 234,11 | 234,11 | 234,11 | 234,11 | 234,11 | 936 |
23 ott 2023 | 231,04 | 231,04 | 231,04 | 231,04 | 231,04 | 332 |
20 ott 2023 | 231,85 | 231,85 | 231,85 | 231,85 | 231,85 | 80 |
19 ott 2023 | 231,27 | 231,27 | 231,27 | 231,27 | 231,27 | 6 |
18 ott 2023 | 232,56 | 232,56 | 232,56 | 232,56 | 232,56 | 142 |
17 ott 2023 | 233,36 | 233,36 | 233,36 | 233,36 | 233,36 | 348 |
16 ott 2023 | 234,53 | 234,53 | 234,53 | 234,53 | 234,53 | 456 |
13 ott 2023 | 236,62 | 236,62 | 236,62 | 236,62 | 236,62 | 1.256 |
12 ott 2023 | 236,67 | 236,67 | 236,67 | 236,67 | 236,67 | 524 |
11 ott 2023 | 236,85 | 236,85 | 236,85 | 236,85 | 236,85 | 394 |
10 ott 2023 | 233,63 | 233,63 | 233,63 | 233,63 | 233,63 | 3.274 |
09 ott 2023 | 231,58 | 231,58 | 231,58 | 231,58 | 231,58 | 540 |
06 ott 2023 | 231,65 | 231,65 | 230,24 | 230,24 | 230,24 | 1.502 |
05 ott 2023 | 231,31 | 231,31 | 231,31 | 231,31 | 231,31 | 192 |
04 ott 2023 | 230,83 | 230,83 | 230,83 | 230,83 | 230,83 | 310 |
03 ott 2023 | 231,30 | 231,30 | 231,30 | 231,30 | 231,30 | 296 |
02 ott 2023 | 233,55 | 233,55 | 233,55 | 233,55 | 233,55 | 312 |
29 set 2023 | 233,98 | 233,98 | 233,98 | 233,98 | 233,98 | 336 |
28 set 2023 | 232,13 | 232,13 | 232,13 | 232,13 | 232,13 | 1.276 |
27 set 2023 | 235,76 | 235,76 | 235,76 | 235,76 | 235,76 | 148 |
26 set 2023 | 235,95 | 235,95 | 235,95 | 235,95 | 235,95 | 82 |
25 set 2023 | 235,76 | 235,76 | 235,76 | 235,76 | 235,76 | 512 |
22 set 2023 | 237,05 | 237,05 | 237,05 | 237,05 | 237,05 | 330 |
21 set 2023 | 238,11 | 238,11 | 238,11 | 238,11 | 238,11 | 10 |
20 set 2023 | 238,18 | 238,18 | 238,18 | 238,18 | 238,18 | 1.140 |
19 set 2023 | 238,47 | 238,47 | 238,47 | 238,47 | 238,47 | 42 |
18 set 2023 | 238,55 | 238,55 | 238,55 | 238,55 | 238,55 | 414 |
15 set 2023 | 239,96 | 239,96 | 239,96 | 239,96 | 239,96 | 76 |
14 set 2023 | - | - | - | - | - | - |
13 set 2023 | 238,73 | 238,73 | 238,73 | 238,73 | 238,73 | 8 |
12 set 2023 | 240,11 | 240,11 | 240,11 | 240,11 | 240,11 | 448 |
11 set 2023 | 240,17 | 240,17 | 240,17 | 240,17 | 240,17 | 2.214 |
08 set 2023 | 241,04 | 241,04 | 241,04 | 241,04 | 241,04 | 2.410 |
07 set 2023 | 240,55 | 240,55 | 240,55 | 240,55 | 240,55 | 494 |
06 set 2023 | 240,85 | 240,85 | 240,85 | 240,85 | 240,85 | 1.576 |
05 set 2023 | 241,05 | 241,05 | 241,05 | 241,05 | 241,05 | 476 |
04 set 2023 | - | - | - | - | - | - |
01 set 2023 | 244,58 | 244,58 | 244,58 | 244,58 | 244,58 | 528 |
31 ago 2023 | - | - | - | - | - | - |
30 ago 2023 | 241,90 | 243,20 | 241,90 | 243,20 | 243,20 | 153 |
29 ago 2023 | - | - | - | - | - | - |
25 ago 2023 | 242,17 | 242,17 | 242,17 | 242,17 | 242,17 | 4 |
24 ago 2023 | - | - | - | - | - | - |
23 ago 2023 | 242,91 | 242,91 | 242,91 | 242,91 | 242,91 | 34 |
22 ago 2023 | 239,69 | 239,69 | 239,69 | 239,69 | 239,69 | 6 |
21 ago 2023 | 239,23 | 239,23 | 239,23 | 239,23 | 239,23 | 70 |
18 ago 2023 | - | - | - | - | - | - |
17 ago 2023 | 238,80 | 238,80 | 238,80 | 238,80 | 238,80 | 212 |
16 ago 2023 | - | - | - | - | - | - |
15 ago 2023 | - | - | - | - | - | - |
14 ago 2023 | - | - | - | - | - | - |
11 ago 2023 | - | - | - | - | - | - |
10 ago 2023 | 243,36 | 243,36 | 243,36 | 243,36 | 243,36 | 1.060 |
09 ago 2023 | - | - | - | - | - | - |
08 ago 2023 | 244,84 | 244,84 | 244,84 | 244,84 | 244,84 | 94 |
07 ago 2023 | 240,70 | 240,70 | 240,70 | 240,70 | 240,70 | 260 |
04 ago 2023 | 240,23 | 240,23 | 240,23 | 240,23 | 240,23 | 220 |
03 ago 2023 | 241,92 | 241,92 | 241,92 | 241,92 | 241,92 | 2.912 |
02 ago 2023 | 243,47 | 243,47 | 242,42 | 242,42 | 242,42 | 1.172 |
01 ago 2023 | 243,81 | 243,81 | 243,81 | 243,81 | 243,81 | 648 |
31 lug 2023 | 243,93 | 243,93 | 243,93 | 243,93 | 243,93 | 258 |
28 lug 2023 | 245,06 | 245,06 | 245,06 | 245,06 | 245,06 | 382 |
27 lug 2023 | 244,79 | 244,79 | 244,79 | 244,79 | 244,79 | 2.990 |
26 lug 2023 | 245,03 | 245,03 | 245,03 | 245,03 | 245,03 | 682 |
25 lug 2023 | - | - | - | - | - | - |
24 lug 2023 | 246,37 | 246,37 | 246,37 | 246,37 | 246,37 | 100 |
21 lug 2023 | 244,92 | 244,92 | 244,92 | 244,92 | 244,92 | 242 |
20 lug 2023 | 245,45 | 245,45 | 245,45 | 245,45 | 245,45 | 682 |
*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...