Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 257,70 | 257,70 | 257,70 | 257,70 | 257,70 | - |
13 giu 2024 | 254,80 | 254,80 | 254,80 | 254,80 | 254,80 | - |
12 giu 2024 | 257,85 | 257,85 | 257,85 | 257,85 | 257,85 | - |
11 giu 2024 | 258,70 | 258,70 | 258,70 | 258,70 | 258,70 | - |
10 giu 2024 | 254,60 | 254,60 | 254,60 | 254,60 | 254,60 | - |
07 giu 2024 | 258,75 | 258,75 | 258,75 | 258,75 | 258,75 | - |
06 giu 2024 | 262,50 | 262,50 | 262,50 | 262,50 | 262,50 | - |
05 giu 2024 | 256,90 | 256,90 | 256,90 | 256,90 | 256,90 | - |
04 giu 2024 | 260,15 | 260,15 | 260,15 | 260,15 | 260,15 | - |
03 giu 2024 | 260,55 | 260,55 | 260,55 | 260,55 | 260,55 | - |
31 mag 2024 | 261,20 | 261,20 | 261,20 | 261,20 | 261,20 | - |
30 mag 2024 | 251,30 | 251,30 | 251,30 | 251,30 | 251,30 | - |
29 mag 2024 | 248,40 | 248,40 | 248,40 | 248,40 | 248,40 | - |
28 mag 2024 | 252,70 | 258,00 | 252,70 | 248,85 | 248,85 | 26 |
27 mag 2024 | 251,05 | 251,05 | 251,05 | 251,05 | 251,05 | - |
24 mag 2024 | 247,30 | 247,30 | 247,30 | 247,90 | 247,90 | 10 |
23 mag 2024 | 247,60 | 247,60 | 247,60 | 247,60 | 247,60 | - |
22 mag 2024 | 247,50 | 247,50 | 247,50 | 250,40 | 250,40 | 10 |
21 mag 2024 | 252,15 | 252,15 | 252,15 | 252,15 | 252,15 | - |
20 mag 2024 | 253,10 | 253,10 | 253,10 | 253,10 | 253,10 | - |
17 mag 2024 | 251,45 | 251,45 | 251,45 | 251,45 | 251,45 | - |
16 mag 2024 | 251,95 | 251,95 | 251,95 | 251,95 | 251,95 | - |
15 mag 2024 | 251,20 | 251,20 | 251,20 | 251,20 | 251,20 | - |
14 mag 2024 | 256,40 | 256,40 | 256,40 | 256,40 | 256,40 | - |
13 mag 2024 | 258,60 | 258,60 | 258,60 | 258,60 | 258,60 | - |
10 mag 2024 | 256,05 | 256,05 | 256,05 | 256,05 | 256,05 | - |
09 mag 2024 | 253,60 | 253,60 | 253,60 | 253,60 | 253,60 | - |
08 mag 2024 | 260,45 | 260,45 | 260,45 | 260,45 | 260,45 | - |
07 mag 2024 | 254,80 | 254,80 | 254,80 | 254,80 | 254,80 | - |
06 mag 2024 | 252,95 | 252,95 | 252,95 | 252,95 | 252,95 | - |
03 mag 2024 | 247,70 | 247,70 | 247,70 | 247,70 | 247,70 | - |
02 mag 2024 | 244,95 | 244,95 | 244,95 | 244,95 | 244,95 | - |
30 apr 2024 | 241,85 | 241,85 | 241,85 | 241,85 | 241,85 | - |
29 apr 2024 | 243,65 | 243,65 | 243,65 | 243,65 | 243,65 | - |
26 apr 2024 | 237,70 | 237,70 | 237,70 | 237,70 | 237,70 | - |
25 apr 2024 | 241,15 | 241,15 | 241,15 | 241,15 | 241,15 | - |
24 apr 2024 | 246,55 | 246,55 | 246,55 | 246,55 | 246,55 | - |
23 apr 2024 | 253,20 | 253,20 | 253,20 | 253,20 | 253,20 | - |
22 apr 2024 | 247,20 | 247,20 | 247,20 | 247,20 | 247,20 | - |
19 apr 2024 | 245,85 | 245,85 | 245,85 | 245,85 | 245,85 | - |
18 apr 2024 | 243,90 | 243,90 | 243,90 | 243,90 | 243,90 | - |
17 apr 2024 | 243,05 | 243,05 | 243,05 | 243,05 | 243,05 | - |
16 apr 2024 | 241,80 | 241,80 | 241,80 | 241,80 | 241,80 | - |
15 apr 2024 | 244,05 | 244,05 | 244,05 | 244,05 | 244,05 | - |
12 apr 2024 | 246,10 | 246,10 | 246,10 | 246,10 | 246,10 | - |
11 apr 2024 | 245,65 | 245,65 | 245,65 | 245,65 | 245,65 | - |
10 apr 2024 | 244,50 | 244,50 | 244,50 | 244,50 | 244,50 | - |
09 apr 2024 | 249,80 | 249,80 | 249,80 | 249,80 | 249,80 | - |
08 apr 2024 | 248,70 | 248,70 | 248,70 | 248,70 | 248,70 | - |
05 apr 2024 | 246,90 | 246,90 | 246,90 | 246,90 | 246,90 | - |
04 apr 2024 | 254,45 | 254,45 | 254,45 | 254,45 | 254,45 | - |
03 apr 2024 | 253,55 | 253,55 | 253,55 | 253,55 | 253,55 | - |
02 apr 2024 | 258,55 | 258,55 | 258,55 | 258,55 | 258,55 | - |
28 mar 2024 | 266,05 | 266,05 | 266,05 | 266,05 | 266,05 | - |
27 mar 2024 | 266,85 | 266,85 | 266,85 | 266,85 | 266,85 | - |
26 mar 2024 | 267,45 | 267,45 | 267,45 | 267,45 | 267,45 | - |
25 mar 2024 | 269,90 | 269,90 | 269,90 | 269,90 | 269,90 | - |
22 mar 2024 | 270,70 | 270,70 | 270,70 | 270,70 | 270,70 | - |
21 mar 2024 | 272,10 | 272,10 | 272,10 | 272,10 | 272,10 | - |
20 mar 2024 | 268,30 | 268,30 | 268,30 | 268,30 | 268,30 | - |
19 mar 2024 | 273,05 | 273,05 | 273,05 | 273,05 | 273,05 | - |
18 mar 2024 | 276,20 | 276,20 | 276,20 | 276,20 | 276,20 | - |
15 mar 2024 | 272,60 | 272,60 | 272,60 | 272,60 | 272,60 | - |
14 mar 2024 | 271,60 | 271,60 | 271,60 | 271,60 | 271,60 | - |
13 mar 2024 | 272,00 | 272,00 | 272,00 | 272,00 | 272,00 | - |
12 mar 2024 | 268,30 | 268,30 | 268,30 | 268,30 | 268,30 | - |
11 mar 2024 | 269,15 | 269,15 | 269,15 | 269,15 | 269,15 | - |
08 mar 2024 | 260,00 | 260,00 | 260,00 | 260,00 | 260,00 | - |
07 mar 2024 | 254,10 | 254,10 | 254,10 | 254,10 | 254,10 | - |
06 mar 2024 | 252,85 | 252,85 | 252,85 | 252,85 | 252,85 | - |
05 mar 2024 | 261,90 | 261,90 | 261,90 | 261,90 | 261,90 | - |
04 mar 2024 | 260,35 | 260,35 | 260,35 | 260,35 | 260,35 | - |
01 mar 2024 | 269,40 | 269,40 | 269,40 | 269,40 | 269,40 | - |
29 feb 2024 | 271,20 | 271,20 | 271,20 | 271,20 | 271,20 | - |
28 feb 2024 | 267,05 | 267,05 | 267,05 | 267,05 | 267,05 | - |
27 feb 2024 | 269,00 | 269,00 | 269,00 | 269,00 | 269,00 | - |
26 feb 2024 | 279,65 | 279,65 | 279,65 | 279,65 | 279,65 | - |
23 feb 2024 | 277,80 | 277,80 | 277,80 | 277,80 | 277,80 | - |
22 feb 2024 | 267,75 | 267,75 | 267,75 | 267,75 | 267,75 | - |
21 feb 2024 | 267,65 | 267,65 | 267,65 | 267,05 | 267,05 | 38 |
20 feb 2024 | 273,80 | 273,80 | 273,80 | 273,80 | 273,80 | - |
19 feb 2024 | 272,65 | 272,65 | 272,65 | 272,65 | 272,65 | - |
16 feb 2024 | 272,60 | 272,60 | 272,60 | 272,60 | 272,60 | - |
15 feb 2024 | 272,15 | 272,15 | 272,15 | 272,15 | 272,15 | - |
14 feb 2024 | 270,15 | 270,15 | 270,15 | 270,15 | 270,15 | - |
13 feb 2024 | 272,55 | 272,55 | 272,55 | 272,55 | 272,55 | - |
12 feb 2024 | 276,70 | 276,70 | 276,70 | 276,70 | 276,70 | - |
09 feb 2024 | 267,30 | 267,30 | 267,30 | 267,30 | 267,30 | - |
08 feb 2024 | 263,40 | 263,40 | 263,40 | 260,95 | 260,95 | 2 |
07 feb 2024 | 265,55 | 265,55 | 265,55 | 265,55 | 265,55 | - |
06 feb 2024 | 276,00 | 276,00 | 276,00 | 276,00 | 276,00 | - |
05 feb 2024 | 284,85 | 284,85 | 284,85 | 287,95 | 287,95 | 5 |
02 feb 2024 | 302,40 | 302,40 | 302,40 | 302,40 | 302,40 | - |
01 feb 2024 | 344,85 | 344,85 | 344,85 | 344,85 | 344,85 | - |
31 gen 2024 | 345,85 | 345,85 | 345,85 | 345,85 | 345,85 | - |
30 gen 2024 | 349,05 | 349,05 | 349,05 | 349,05 | 349,05 | - |
29 gen 2024 | 347,70 | 347,70 | 347,70 | 347,70 | 347,70 | - |
26 gen 2024 | 346,65 | 346,65 | 346,65 | 346,65 | 346,65 | - |
25 gen 2024 | 335,00 | 335,00 | 335,00 | 335,00 | 335,00 | - |
24 gen 2024 | - | - | - | - | - | - |
*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...