Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 265,90 | 265,90 | 265,90 | 265,90 | 265,90 | - |
26 giu 2024 | 265,90 | 265,90 | 265,90 | 265,90 | 265,90 | - |
25 giu 2024 | 265,90 | 265,90 | 265,90 | 265,90 | 265,90 | - |
24 giu 2024 | 265,90 | 265,90 | 265,90 | 265,90 | 265,90 | - |
21 giu 2024 | 265,90 | 265,90 | 265,90 | 265,90 | 265,90 | - |
20 giu 2024 | 260,50 | 261,25 | 260,50 | 265,90 | 265,90 | 21 |
19 giu 2024 | 254,90 | 254,90 | 254,90 | 254,90 | 254,90 | - |
18 giu 2024 | 254,90 | 254,90 | 254,90 | 254,90 | 254,90 | - |
17 giu 2024 | 254,90 | 254,90 | 254,90 | 254,90 | 254,90 | - |
14 giu 2024 | 254,90 | 254,90 | 254,90 | 254,90 | 254,90 | - |
13 giu 2024 | 255,40 | 255,40 | 250,40 | 254,90 | 254,90 | 135 |
12 giu 2024 | 260,20 | 260,20 | 260,20 | 260,20 | 260,20 | - |
11 giu 2024 | 260,20 | 260,20 | 260,20 | 260,20 | 260,20 | - |
10 giu 2024 | 260,20 | 260,20 | 260,20 | 260,20 | 260,20 | - |
07 giu 2024 | 260,20 | 260,20 | 260,20 | 260,20 | 260,20 | - |
06 giu 2024 | 260,20 | 260,20 | 260,20 | 260,20 | 260,20 | - |
05 giu 2024 | 260,20 | 260,20 | 260,20 | 260,20 | 260,20 | - |
04 giu 2024 | 263,45 | 263,45 | 263,45 | 260,20 | 260,20 | 23 |
03 giu 2024 | 258,90 | 267,95 | 258,90 | 260,65 | 260,65 | 46 |
31 mag 2024 | 248,45 | 248,45 | 248,45 | 248,45 | 248,45 | - |
30 mag 2024 | 248,45 | 248,45 | 248,45 | 248,45 | 248,45 | - |
29 mag 2024 | 247,55 | 247,55 | 247,55 | 248,45 | 248,45 | 20 |
28 mag 2024 | 249,40 | 249,40 | 249,40 | 249,40 | 249,40 | - |
27 mag 2024 | 249,40 | 249,40 | 249,40 | 249,40 | 249,40 | - |
24 mag 2024 | 249,40 | 249,40 | 249,40 | 249,40 | 249,40 | - |
23 mag 2024 | 249,40 | 249,40 | 249,40 | 249,40 | 249,40 | - |
22 mag 2024 | 257,25 | 257,25 | 257,25 | 249,40 | 249,40 | 10 |
21 mag 2024 | 255,55 | 255,55 | 255,00 | 252,05 | 252,05 | 12 |
20 mag 2024 | 252,95 | 252,95 | 252,00 | 253,10 | 253,10 | 14 |
17 mag 2024 | 251,95 | 251,95 | 251,95 | 251,95 | 251,95 | - |
16 mag 2024 | 248,80 | 248,80 | 248,80 | 251,95 | 251,95 | 9 |
15 mag 2024 | 256,35 | 256,35 | 256,35 | 256,35 | 256,35 | - |
14 mag 2024 | 256,60 | 259,50 | 256,30 | 256,35 | 256,35 | 110 |
13 mag 2024 | 256,00 | 256,00 | 256,00 | 256,00 | 256,00 | - |
10 mag 2024 | 246,15 | 253,00 | 246,15 | 256,00 | 256,00 | 105 |
09 mag 2024 | 254,80 | 254,80 | 254,80 | 253,65 | 253,65 | 63 |
08 mag 2024 | 247,60 | 247,60 | 247,60 | 247,60 | 247,60 | - |
07 mag 2024 | 247,60 | 247,60 | 247,60 | 247,60 | 247,60 | - |
06 mag 2024 | 247,60 | 247,60 | 247,60 | 247,60 | 247,60 | - |
03 mag 2024 | 244,60 | 244,60 | 244,55 | 247,60 | 247,60 | 43 |
02 mag 2024 | 241,15 | 241,15 | 241,15 | 241,15 | 241,15 | - |
30 apr 2024 | 241,15 | 241,15 | 241,15 | 241,15 | 241,15 | - |
29 apr 2024 | 241,15 | 241,15 | 241,15 | 241,15 | 241,15 | - |
26 apr 2024 | 241,15 | 241,15 | 241,15 | 241,15 | 241,15 | - |
25 apr 2024 | 244,50 | 246,05 | 242,70 | 241,15 | 241,15 | 70 |
24 apr 2024 | 246,10 | 246,10 | 246,10 | 246,10 | 246,10 | - |
23 apr 2024 | 246,10 | 246,10 | 246,10 | 246,10 | 246,10 | - |
22 apr 2024 | 246,10 | 246,10 | 246,10 | 246,10 | 246,10 | - |
19 apr 2024 | 246,10 | 246,10 | 246,10 | 246,10 | 246,10 | - |
18 apr 2024 | 246,10 | 246,10 | 246,10 | 246,10 | 246,10 | - |
17 apr 2024 | 246,10 | 246,10 | 246,10 | 246,10 | 246,10 | - |
16 apr 2024 | 246,10 | 246,10 | 246,10 | 246,10 | 246,10 | - |
15 apr 2024 | 246,10 | 246,10 | 246,10 | 246,10 | 246,10 | - |
12 apr 2024 | 253,05 | 253,05 | 253,05 | 246,10 | 246,10 | 4 |
11 apr 2024 | 249,70 | 249,70 | 249,70 | 249,70 | 249,70 | - |
10 apr 2024 | 249,70 | 249,70 | 249,70 | 249,70 | 249,70 | - |
09 apr 2024 | 248,55 | 248,55 | 248,45 | 249,70 | 249,70 | 24 |
08 apr 2024 | 258,65 | 258,65 | 258,65 | 258,65 | 258,65 | - |
05 apr 2024 | 258,65 | 258,65 | 258,65 | 258,65 | 258,65 | - |
04 apr 2024 | 258,65 | 258,65 | 258,65 | 258,65 | 258,65 | - |
03 apr 2024 | 258,65 | 258,65 | 258,65 | 258,65 | 258,65 | - |
02 apr 2024 | 266,10 | 266,10 | 266,10 | 258,65 | 258,65 | 2 |
28 mar 2024 | 266,35 | 266,35 | 266,35 | 266,35 | 266,35 | 5 |
27 mar 2024 | 272,00 | 272,00 | 272,00 | 272,00 | 272,00 | - |
26 mar 2024 | 272,00 | 272,00 | 272,00 | 272,00 | 272,00 | - |
25 mar 2024 | 272,00 | 272,00 | 272,00 | 272,00 | 272,00 | - |
22 mar 2024 | 272,00 | 272,00 | 272,00 | 272,00 | 272,00 | - |
21 mar 2024 | 279,55 | 279,55 | 279,55 | 272,00 | 272,00 | 6 |
20 mar 2024 | 276,15 | 276,15 | 276,15 | 276,15 | 276,15 | - |
19 mar 2024 | 276,15 | 276,15 | 276,15 | 276,15 | 276,15 | - |
18 mar 2024 | 269,90 | 269,90 | 269,90 | 276,15 | 276,15 | 15 |
15 mar 2024 | 254,30 | 254,30 | 254,30 | 254,30 | 254,30 | - |
14 mar 2024 | 254,30 | 254,30 | 254,30 | 254,30 | 254,30 | - |
13 mar 2024 | 254,30 | 254,30 | 254,30 | 254,30 | 254,30 | - |
12 mar 2024 | 254,30 | 254,30 | 254,30 | 254,30 | 254,30 | - |
11 mar 2024 | 254,30 | 254,30 | 254,30 | 254,30 | 254,30 | - |
08 mar 2024 | 254,30 | 254,30 | 254,30 | 254,30 | 254,30 | - |
07 mar 2024 | 251,80 | 251,80 | 251,80 | 254,30 | 254,30 | 1 |
06 mar 2024 | 261,80 | 261,80 | 261,80 | 261,80 | 261,80 | - |
05 mar 2024 | 262,50 | 262,50 | 262,50 | 261,80 | 261,80 | 1 |
04 mar 2024 | 269,55 | 269,55 | 269,55 | 269,55 | 269,55 | - |
01 mar 2024 | 272,75 | 272,75 | 269,55 | 269,55 | 269,55 | 5 |
29 feb 2024 | 279,60 | 279,60 | 279,60 | 279,60 | 279,60 | - |
28 feb 2024 | 279,60 | 279,60 | 279,60 | 279,60 | 279,60 | - |
27 feb 2024 | 279,60 | 279,60 | 279,60 | 279,60 | 279,60 | - |
26 feb 2024 | 277,00 | 277,50 | 277,00 | 279,60 | 279,60 | 14 |
23 feb 2024 | 267,75 | 267,75 | 267,75 | 267,75 | 267,75 | - |
22 feb 2024 | 264,00 | 264,00 | 264,00 | 267,75 | 267,75 | 5 |
21 feb 2024 | 273,80 | 273,80 | 273,80 | 273,80 | 273,80 | - |
20 feb 2024 | 272,65 | 272,65 | 272,65 | 273,80 | 273,80 | 1 |
19 feb 2024 | 272,55 | 272,55 | 272,55 | 272,55 | 272,55 | - |
16 feb 2024 | 273,00 | 273,00 | 273,00 | 272,55 | 272,55 | 2 |
15 feb 2024 | 269,70 | 269,70 | 269,70 | 272,25 | 272,25 | 3 |
14 feb 2024 | 276,40 | 276,40 | 276,40 | 276,40 | 276,40 | - |
13 feb 2024 | 276,40 | 276,40 | 276,40 | 276,40 | 276,40 | - |
12 feb 2024 | 277,15 | 277,15 | 277,15 | 276,40 | 276,40 | 15 |
09 feb 2024 | 267,20 | 267,20 | 267,20 | 267,55 | 267,55 | 35 |
08 feb 2024 | 265,20 | 265,20 | 265,20 | 265,20 | 265,20 | - |
07 feb 2024 | 270,90 | 270,90 | 270,90 | 265,20 | 265,20 | 10 |
06 feb 2024 | 287,75 | 287,75 | 287,75 | 287,75 | 287,75 | - |
*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...