Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 202,10 | 202,10 | 202,10 | 202,10 | 202,10 | - |
16 mag 2024 | 193,80 | 193,80 | 193,80 | 193,80 | 193,80 | - |
15 mag 2024 | 195,05 | 195,05 | 195,05 | 195,05 | 195,05 | 40 |
14 mag 2024 | 194,15 | 194,15 | 194,15 | 196,85 | 196,85 | 2 |
13 mag 2024 | 192,35 | 192,35 | 192,35 | 192,35 | 192,35 | - |
10 mag 2024 | 196,80 | 196,80 | 196,80 | 196,80 | 196,80 | - |
09 mag 2024 | 196,05 | 196,05 | 196,05 | 196,05 | 196,05 | - |
08 mag 2024 | 193,05 | 193,05 | 193,05 | 193,05 | 193,05 | - |
07 mag 2024 | 191,95 | 191,95 | 191,95 | 191,95 | 191,95 | - |
06 mag 2024 | 187,20 | 187,20 | 187,20 | 188,20 | 188,20 | 1 |
03 mag 2024 | 189,15 | 189,15 | 189,15 | 189,15 | 189,15 | - |
02 mag 2024 | 193,55 | 194,60 | 193,55 | 193,45 | 193,45 | 4 |
01 mag 2024 | 202,75 | 202,75 | 202,75 | 202,75 | 202,75 | - |
30 apr 2024 | 204,05 | 204,05 | 204,05 | 204,05 | 204,05 | 12 |
29 apr 2024 | 213,85 | 213,85 | 213,00 | 214,70 | 214,70 | 3 |
26 apr 2024 | 211,70 | 211,70 | 211,70 | 211,70 | 211,70 | - |
25 apr 2024 | 215,75 | 215,75 | 215,75 | 214,55 | 214,55 | 2 |
24 apr 2024 | 213,30 | 213,30 | 213,30 | 213,30 | 213,30 | - |
23 apr 2024 | 209,40 | 209,40 | 209,40 | 209,45 | 209,45 | 1 |
22 apr 2024 | 216,15 | 216,15 | 216,15 | 214,75 | 214,75 | 1 |
19 apr 2024 | 218,75 | 218,75 | 218,75 | 218,75 | 218,75 | - |
18 apr 2024 | 220,25 | 221,20 | 218,00 | 218,75 | 218,75 | 20 |
17 apr 2024 | 215,25 | 225,35 | 215,25 | 226,05 | 226,05 | 43 |
16 apr 2024 | 215,85 | 216,60 | 215,35 | 215,90 | 215,90 | 32 |
15 apr 2024 | 214,10 | 214,10 | 214,10 | 215,10 | 215,10 | 7 |
12 apr 2024 | 215,75 | 215,75 | 206,85 | 210,85 | 210,85 | 32 |
11 apr 2024 | 208,40 | 208,60 | 207,45 | 209,05 | 209,05 | 10 |
10 apr 2024 | 207,05 | 207,05 | 207,05 | 207,05 | 207,05 | - |
09 apr 2024 | 206,60 | 206,60 | 206,60 | 206,60 | 206,60 | 13 |
08 apr 2024 | 203,95 | 203,95 | 203,95 | 203,95 | 203,95 | - |
05 apr 2024 | 201,10 | 205,35 | 201,10 | 205,25 | 205,25 | 63 |
04 apr 2024 | 200,40 | 201,10 | 197,65 | 201,05 | 201,05 | 9 |
03 apr 2024 | 199,10 | 199,10 | 199,10 | 198,90 | 198,90 | 1 |
02 apr 2024 | 193,30 | 193,30 | 193,30 | 194,55 | 194,55 | 5 |
01 apr 2024 | 188,25 | 188,25 | 188,25 | 190,40 | 190,40 | 2 |
28 mar 2024 | 187,75 | 187,75 | 187,75 | 187,75 | 187,75 | - |
27 mar 2024 | 189,60 | 189,60 | 189,60 | 190,20 | 190,20 | 1 |
26 mar 2024 | 187,60 | 187,60 | 187,60 | 188,00 | 188,00 | 1 |
25 mar 2024 | 186,10 | 186,10 | 186,10 | 186,10 | 186,10 | - |
22 mar 2024 | 185,25 | 185,25 | 185,25 | 185,25 | 185,25 | - |
21 mar 2024 | 184,95 | 184,95 | 184,95 | 184,95 | 184,95 | - |
20 mar 2024 | 181,95 | 181,95 | 181,95 | 181,95 | 181,95 | - |
19 mar 2024 | 182,20 | 182,20 | 182,20 | 182,20 | 182,20 | - |
18 mar 2024 | 181,30 | 181,30 | 181,30 | 181,30 | 181,30 | - |
15 mar 2024 | 182,15 | 182,15 | 182,15 | 182,15 | 182,15 | - |
14 mar 2024 | 182,10 | 182,10 | 182,10 | 182,10 | 182,10 | - |
13 mar 2024 | 181,50 | 181,50 | 181,50 | 181,50 | 181,50 | - |
12 mar 2024 | 183,90 | 183,90 | 183,90 | 183,90 | 183,90 | - |
11 mar 2024 | 182,65 | 182,65 | 182,65 | 182,65 | 182,65 | - |
08 mar 2024 | 182,45 | 182,45 | 182,45 | 182,45 | 182,45 | - |
07 mar 2024 | 187,20 | 187,20 | 187,20 | 187,20 | 187,20 | - |
06 mar 2024 | 181,60 | 181,60 | 181,60 | 182,55 | 182,55 | 1 |
05 mar 2024 | 180,70 | 180,70 | 180,70 | 180,70 | 180,70 | - |
04 mar 2024 | 183,55 | 183,55 | 183,55 | 183,55 | 183,55 | - |
01 mar 2024 | 182,20 | 182,20 | 182,20 | 182,20 | 182,20 | - |
29 feb 2024 | 182,85 | 182,85 | 182,85 | 182,85 | 182,85 | - |
28 feb 2024 | 181,20 | 181,20 | 181,20 | 181,20 | 181,20 | - |
27 feb 2024 | 182,75 | 182,75 | 182,75 | 182,75 | 182,75 | - |
26 feb 2024 | 180,35 | 180,35 | 180,35 | 180,35 | 180,35 | - |
23 feb 2024 | 180,75 | 180,75 | 180,75 | 180,75 | 180,75 | - |
22 feb 2024 | 183,65 | 183,65 | 183,65 | 183,65 | 183,65 | - |
21 feb 2024 | 187,95 | 187,95 | 187,95 | 187,95 | 187,95 | - |
20 feb 2024 | 185,85 | 185,85 | 185,85 | 185,85 | 185,85 | - |
16 feb 2024 | 186,95 | 186,95 | 186,95 | 186,95 | 186,95 | - |
15 feb 2024 | 185,20 | 185,20 | 185,20 | 185,20 | 185,20 | - |
14 feb 2024 | 184,55 | 184,55 | 184,55 | 184,55 | 184,55 | - |
13 feb 2024 | 189,10 | 189,10 | 189,10 | 189,10 | 189,10 | - |
12 feb 2024 | 190,80 | 190,80 | 190,80 | 190,80 | 190,80 | - |
09 feb 2024 | 190,40 | 190,40 | 190,40 | 190,40 | 190,40 | - |
08 feb 2024 | 186,85 | 186,85 | 186,85 | 186,85 | 186,85 | - |
07 feb 2024 | 188,55 | 188,55 | 188,55 | 188,55 | 188,55 | - |
06 feb 2024 | 186,45 | 186,45 | 186,45 | 186,45 | 186,45 | - |
05 feb 2024 | 188,35 | 188,35 | 188,35 | 188,35 | 188,35 | - |
02 feb 2024 | 190,55 | 190,55 | 190,55 | 190,55 | 190,55 | - |
01 feb 2024 | 191,65 | 191,65 | 191,65 | 191,65 | 191,65 | - |
31 gen 2024 | 191,25 | 191,25 | 191,25 | 191,25 | 191,25 | - |
30 gen 2024 | 190,25 | 192,20 | 190,15 | 191,90 | 191,90 | 3 |
29 gen 2024 | 188,70 | 188,70 | 188,70 | 188,70 | 188,70 | - |
26 gen 2024 | 190,25 | 190,25 | 190,20 | 191,10 | 191,10 | 3 |
25 gen 2024 | 187,25 | 187,25 | 187,25 | 187,25 | 187,25 | - |
24 gen 2024 | 190,00 | 190,00 | 190,00 | 190,00 | 190,00 | - |
23 gen 2024 | 190,10 | 190,10 | 190,10 | 190,15 | 190,15 | 8 |
22 gen 2024 | 192,50 | 192,50 | 192,50 | 192,50 | 192,50 | - |
19 gen 2024 | 187,45 | 187,45 | 187,45 | 187,45 | 187,45 | - |
18 gen 2024 | 183,45 | 183,45 | 183,45 | 183,45 | 183,45 | - |
17 gen 2024 | 183,40 | 183,40 | 183,40 | 183,40 | 183,40 | - |
16 gen 2024 | 188,85 | 188,85 | 188,85 | 188,85 | 188,85 | - |
12 gen 2024 | 185,15 | 185,15 | 185,15 | 185,15 | 185,15 | - |
11 gen 2024 | 188,40 | 188,40 | 188,40 | 188,40 | 188,40 | - |
10 gen 2024 | 187,50 | 187,50 | 187,50 | 187,50 | 187,50 | - |
09 gen 2024 | 190,55 | 190,55 | 190,55 | 190,55 | 190,55 | - |
08 gen 2024 | 188,35 | 188,35 | 188,35 | 188,35 | 188,35 | - |
05 gen 2024 | 189,55 | 189,55 | 189,55 | 189,55 | 189,55 | - |
04 gen 2024 | 192,40 | 192,40 | 192,40 | 192,40 | 192,40 | - |
03 gen 2024 | 193,05 | 193,05 | 193,05 | 193,05 | 193,05 | - |
02 gen 2024 | 196,40 | 196,40 | 196,40 | 196,40 | 196,40 | - |
29 dic 2023 | 194,75 | 194,75 | 194,75 | 194,75 | 194,75 | - |
28 dic 2023 | 202,30 | 202,30 | 202,30 | 202,30 | 202,30 | - |
27 dic 2023 | 199,85 | 199,85 | 199,85 | 199,85 | 199,85 | - |
26 dic 2023 | 196,45 | 196,45 | 196,45 | 196,45 | 196,45 | - |
*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...