Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 201,55 | 201,55 | 201,55 | 201,55 | 201,55 | 2 |
26 giu 2024 | 198,82 | 198,82 | 198,82 | 198,82 | 198,82 | - |
25 giu 2024 | 198,82 | 198,82 | 198,82 | 198,82 | 198,82 | - |
24 giu 2024 | 198,82 | 198,82 | 198,82 | 198,82 | 198,82 | - |
21 giu 2024 | 198,82 | 198,82 | 198,82 | 198,82 | 198,82 | - |
20 giu 2024 | 198,82 | 198,82 | 198,82 | 198,82 | 198,82 | - |
19 giu 2024 | 198,82 | 198,82 | 198,82 | 198,82 | 198,82 | - |
18 giu 2024 | 198,82 | 198,82 | 198,82 | 198,82 | 198,82 | - |
17 giu 2024 | 198,82 | 198,82 | 198,82 | 198,82 | 198,82 | - |
14 giu 2024 | 198,82 | 198,82 | 198,82 | 198,82 | 198,82 | - |
13 giu 2024 | 198,82 | 198,82 | 198,82 | 198,82 | 198,82 | - |
12 giu 2024 | 198,82 | 198,82 | 198,82 | 198,82 | 198,82 | - |
11 giu 2024 | 200,20 | 200,20 | 200,20 | 198,82 | 198,82 | 8 |
10 giu 2024 | 196,48 | 196,48 | 196,48 | 196,48 | 196,48 | - |
07 giu 2024 | 196,48 | 196,48 | 196,48 | 196,48 | 196,48 | - |
06 giu 2024 | 196,48 | 196,48 | 196,48 | 196,48 | 196,48 | - |
05 giu 2024 | 194,24 | 195,20 | 194,24 | 196,48 | 196,48 | 8 |
04 giu 2024 | 194,58 | 194,58 | 194,58 | 192,84 | 192,84 | 21 |
03 giu 2024 | 190,86 | 190,86 | 190,86 | 190,86 | 190,86 | - |
31 mag 2024 | 190,86 | 190,86 | 190,86 | 190,86 | 190,86 | - |
30 mag 2024 | 191,00 | 191,00 | 191,00 | 190,86 | 190,86 | 8 |
29 mag 2024 | 196,78 | 196,78 | 196,78 | 196,78 | 196,78 | - |
28 mag 2024 | 209,15 | 209,15 | 202,25 | 196,78 | 196,78 | 30 |
27 mag 2024 | 232,60 | 232,60 | 232,60 | 232,60 | 232,60 | - |
24 mag 2024 | 232,60 | 232,60 | 232,60 | 232,60 | 232,60 | - |
23 mag 2024 | 232,60 | 232,60 | 232,60 | 232,60 | 232,60 | - |
22 mag 2024 | 232,60 | 232,60 | 232,60 | 232,60 | 232,60 | - |
21 mag 2024 | 232,60 | 232,60 | 232,60 | 232,60 | 232,60 | - |
20 mag 2024 | 232,60 | 232,60 | 232,60 | 232,60 | 232,60 | - |
17 mag 2024 | 232,60 | 232,60 | 232,60 | 232,60 | 232,60 | - |
16 mag 2024 | 229,05 | 229,05 | 229,05 | 232,60 | 232,60 | 18 |
15 mag 2024 | 243,95 | 243,95 | 243,95 | 243,95 | 243,95 | - |
14 mag 2024 | 243,95 | 243,95 | 243,95 | 243,95 | 243,95 | - |
13 mag 2024 | 243,95 | 243,95 | 243,95 | 243,95 | 243,95 | - |
10 mag 2024 | 243,95 | 243,95 | 243,95 | 243,95 | 243,95 | - |
09 mag 2024 | 243,95 | 243,95 | 243,95 | 243,95 | 243,95 | - |
08 mag 2024 | 243,95 | 243,95 | 243,95 | 243,95 | 243,95 | - |
07 mag 2024 | 243,95 | 243,95 | 243,95 | 243,95 | 243,95 | - |
06 mag 2024 | 243,95 | 243,95 | 243,95 | 243,95 | 243,95 | - |
03 mag 2024 | 243,95 | 243,95 | 243,95 | 243,95 | 243,95 | - |
02 mag 2024 | 243,95 | 243,95 | 243,95 | 243,95 | 243,95 | - |
30 apr 2024 | 243,95 | 243,95 | 243,95 | 243,95 | 243,95 | - |
29 apr 2024 | 243,95 | 243,95 | 243,95 | 243,95 | 243,95 | - |
26 apr 2024 | 243,95 | 243,95 | 243,95 | 243,95 | 243,95 | - |
25 apr 2024 | 243,95 | 243,95 | 243,95 | 243,95 | 243,95 | - |
24 apr 2024 | 243,95 | 243,95 | 243,95 | 243,95 | 243,95 | - |
23 apr 2024 | 243,95 | 243,95 | 243,95 | 243,95 | 243,95 | - |
22 apr 2024 | 243,95 | 243,95 | 243,95 | 243,95 | 243,95 | - |
19 apr 2024 | 243,95 | 243,95 | 243,95 | 243,95 | 243,95 | - |
18 apr 2024 | 243,95 | 243,95 | 243,95 | 243,95 | 243,95 | - |
17 apr 2024 | 243,95 | 243,95 | 243,95 | 243,95 | 243,95 | - |
16 apr 2024 | 244,70 | 244,70 | 244,70 | 243,95 | 243,95 | 6 |
15 apr 2024 | 256,75 | 256,75 | 256,75 | 256,75 | 256,75 | - |
12 apr 2024 | 256,75 | 256,75 | 256,75 | 256,75 | 256,75 | - |
11 apr 2024 | 256,75 | 256,75 | 256,75 | 256,75 | 256,75 | - |
10 apr 2024 | 256,75 | 256,75 | 256,75 | 256,75 | 256,75 | - |
09 apr 2024 | 256,75 | 256,75 | 256,75 | 256,75 | 256,75 | - |
08 apr 2024 | 256,75 | 256,75 | 256,75 | 256,75 | 256,75 | - |
05 apr 2024 | 256,75 | 256,75 | 256,75 | 256,75 | 256,75 | - |
04 apr 2024 | 256,75 | 256,75 | 256,75 | 256,75 | 256,75 | - |
03 apr 2024 | 256,75 | 256,75 | 256,75 | 256,75 | 256,75 | - |
02 apr 2024 | 256,75 | 256,75 | 256,75 | 256,75 | 256,75 | - |
28 mar 2024 | 256,75 | 256,75 | 256,75 | 256,75 | 256,75 | - |
27 mar 2024 | 256,75 | 256,75 | 256,75 | 256,75 | 256,75 | - |
26 mar 2024 | 256,75 | 256,75 | 256,75 | 256,75 | 256,75 | - |
25 mar 2024 | 256,75 | 256,75 | 256,75 | 256,75 | 256,75 | - |
22 mar 2024 | 253,55 | 253,55 | 253,55 | 256,75 | 256,75 | 5 |
21 mar 2024 | 248,05 | 248,05 | 248,05 | 248,05 | 248,05 | - |
20 mar 2024 | 248,05 | 248,05 | 248,05 | 248,05 | 248,05 | - |
19 mar 2024 | 248,05 | 248,05 | 248,05 | 248,05 | 248,05 | - |
18 mar 2024 | 248,05 | 248,05 | 248,05 | 248,05 | 248,05 | - |
15 mar 2024 | 248,05 | 248,05 | 248,05 | 248,05 | 248,05 | - |
14 mar 2024 | 248,05 | 248,05 | 248,05 | 248,05 | 248,05 | - |
13 mar 2024 | 248,30 | 248,55 | 248,30 | 248,05 | 248,05 | 213 |
12 mar 2024 | 244,80 | 244,80 | 244,80 | 246,75 | 246,75 | 38 |
11 mar 2024 | 243,10 | 243,10 | 243,10 | 243,10 | 243,10 | - |
08 mar 2024 | 242,25 | 242,25 | 242,10 | 243,10 | 243,10 | 143 |
07 mar 2024 | 242,80 | 242,80 | 242,80 | 242,80 | 242,80 | - |
06 mar 2024 | 248,00 | 248,00 | 242,00 | 242,80 | 242,80 | 13 |
05 mar 2024 | 256,70 | 256,70 | 256,70 | 256,70 | 256,70 | - |
04 mar 2024 | 256,65 | 256,65 | 256,65 | 256,70 | 256,70 | 42 |
01 mar 2024 | 271,55 | 271,55 | 271,55 | 271,55 | 271,55 | - |
29 feb 2024 | 271,55 | 271,55 | 271,55 | 271,55 | 271,55 | - |
28 feb 2024 | 272,70 | 272,70 | 269,50 | 271,55 | 271,55 | 29 |
27 feb 2024 | 261,35 | 265,55 | 260,15 | 273,90 | 273,90 | 151 |
26 feb 2024 | 284,00 | 284,00 | 284,00 | 284,70 | 284,70 | 40 |
23 feb 2024 | 284,15 | 284,55 | 284,15 | 282,30 | 282,30 | 33 |
22 feb 2024 | 280,80 | 284,00 | 280,45 | 281,90 | 281,90 | 208 |
21 feb 2024 | 278,40 | 278,40 | 278,40 | 278,40 | 278,40 | - |
20 feb 2024 | 279,75 | 279,75 | 279,75 | 278,40 | 278,40 | 40 |
19 feb 2024 | 278,60 | 278,60 | 278,60 | 278,60 | 278,60 | - |
16 feb 2024 | 278,60 | 278,60 | 278,60 | 278,60 | 278,60 | - |
15 feb 2024 | 278,60 | 278,60 | 278,60 | 278,60 | 278,60 | - |
14 feb 2024 | 278,60 | 278,60 | 278,60 | 278,60 | 278,60 | - |
13 feb 2024 | 273,25 | 273,25 | 273,25 | 278,60 | 278,60 | 30 |
12 feb 2024 | 283,25 | 283,25 | 283,25 | 281,90 | 281,90 | 30 |
09 feb 2024 | 273,40 | 273,40 | 273,40 | 273,40 | 273,40 | - |
08 feb 2024 | 273,40 | 273,40 | 273,40 | 273,40 | 273,40 | - |
07 feb 2024 | 269,70 | 269,70 | 269,70 | 273,40 | 273,40 | 1 |
06 feb 2024 | 271,40 | 271,40 | 271,40 | 271,40 | 271,40 | - |
*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...