Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 217,61 | 217,61 | 217,61 | 217,61 | 217,61 | - |
26 giu 2024 | 217,53 | 217,53 | 217,53 | 217,53 | 217,53 | - |
25 giu 2024 | 217,25 | 217,25 | 217,25 | 217,25 | 217,25 | - |
24 giu 2024 | 214,23 | 214,23 | 214,23 | 214,23 | 214,23 | - |
21 giu 2024 | 216,81 | 216,81 | 216,81 | 216,81 | 216,81 | - |
20 giu 2024 | 217,16 | 217,16 | 217,16 | 217,16 | 217,16 | - |
18 giu 2024 | 218,77 | 218,77 | 218,77 | 218,77 | 218,77 | - |
17 giu 2024 | 217,85 | 217,85 | 217,85 | 217,85 | 217,85 | - |
14 giu 2024 | 216,14 | 216,14 | 216,14 | 216,14 | 216,14 | - |
13 giu 2024 | 216,16 | 216,16 | 216,16 | 216,16 | 216,16 | - |
12 giu 2024 | 216,03 | 216,03 | 216,03 | 216,03 | 216,03 | - |
11 giu 2024 | 212,95 | 212,95 | 212,95 | 212,95 | 212,95 | - |
10 giu 2024 | 211,91 | 211,91 | 211,91 | 211,91 | 211,91 | - |
07 giu 2024 | 210,26 | 210,26 | 210,26 | 210,26 | 210,26 | - |
06 giu 2024 | 210,65 | 210,65 | 210,65 | 210,65 | 210,65 | - |
05 giu 2024 | 211,18 | 211,18 | 211,18 | 211,18 | 211,18 | - |
04 giu 2024 | 206,57 | 206,57 | 206,57 | 206,57 | 206,57 | - |
03 giu 2024 | 206,07 | 206,07 | 206,07 | 206,07 | 206,07 | - |
31 mag 2024 | 204,66 | 204,66 | 204,66 | 204,66 | 204,66 | - |
30 mag 2024 | 204,68 | 204,68 | 204,68 | 204,68 | 204,68 | - |
29 mag 2024 | 208,02 | 208,02 | 208,02 | 208,02 | 208,02 | - |
28 mag 2024 | 209,30 | 209,30 | 209,30 | 209,30 | 209,30 | - |
24 mag 2024 | 208,34 | 208,34 | 208,34 | 208,34 | 208,34 | - |
23 mag 2024 | 206,44 | 206,44 | 206,44 | 206,44 | 206,44 | - |
22 mag 2024 | 206,10 | 206,10 | 206,10 | 206,10 | 206,10 | - |
21 mag 2024 | 206,29 | 206,29 | 206,29 | 206,29 | 206,29 | - |
20 mag 2024 | 205,87 | 205,87 | 205,87 | 205,87 | 205,87 | - |
17 mag 2024 | 204,40 | 204,40 | 204,40 | 204,40 | 204,40 | - |
16 mag 2024 | 204,54 | 204,54 | 204,54 | 204,54 | 204,54 | - |
15 mag 2024 | 205,84 | 205,84 | 205,84 | 205,84 | 205,84 | - |
14 mag 2024 | 202,21 | 202,21 | 202,21 | 202,21 | 202,21 | - |
13 mag 2024 | 201,28 | 201,28 | 201,28 | 201,28 | 201,28 | - |
10 mag 2024 | 201,91 | 201,91 | 201,91 | 201,91 | 201,91 | - |
09 mag 2024 | 201,40 | 201,40 | 201,40 | 201,40 | 201,40 | - |
08 mag 2024 | 200,66 | 200,66 | 200,66 | 200,66 | 200,66 | - |
07 mag 2024 | 200,77 | 200,77 | 200,77 | 200,77 | 200,77 | - |
06 mag 2024 | 200,68 | 200,68 | 200,68 | 200,68 | 200,68 | - |
03 mag 2024 | 197,58 | 197,58 | 197,58 | 197,58 | 197,58 | - |
02 mag 2024 | 194,45 | 194,45 | 194,45 | 194,45 | 194,45 | - |
01 mag 2024 | 192,36 | 192,36 | 192,36 | 192,36 | 192,36 | - |
30 apr 2024 | 192,43 | 192,43 | 192,43 | 192,43 | 192,43 | - |
29 apr 2024 | 196,09 | 196,09 | 196,09 | 196,09 | 196,09 | - |
26 apr 2024 | 196,89 | 196,89 | 196,89 | 196,89 | 196,89 | - |
25 apr 2024 | 192,60 | 192,60 | 192,60 | 192,60 | 192,60 | - |
24 apr 2024 | 194,50 | 194,50 | 194,50 | 194,50 | 194,50 | - |
23 apr 2024 | 194,88 | 194,88 | 194,88 | 194,88 | 194,88 | - |
22 apr 2024 | 191,53 | 191,53 | 191,53 | 191,53 | 191,53 | - |
19 apr 2024 | 189,44 | 189,44 | 189,44 | 189,44 | 189,44 | - |
18 apr 2024 | 193,73 | 193,73 | 193,73 | 193,73 | 193,73 | - |
17 apr 2024 | 195,04 | 195,04 | 195,04 | 195,04 | 195,04 | - |
16 apr 2024 | 197,17 | 197,17 | 197,17 | 197,17 | 197,17 | - |
15 apr 2024 | 196,95 | 196,95 | 196,95 | 196,95 | 196,95 | - |
12 apr 2024 | 200,20 | 200,20 | 200,20 | 200,20 | 200,20 | - |
11 apr 2024 | 203,15 | 203,15 | 203,15 | 203,15 | 203,15 | - |
10 apr 2024 | 200,61 | 200,61 | 200,61 | 200,61 | 200,61 | - |
09 apr 2024 | 201,76 | 201,76 | 201,76 | 201,76 | 201,76 | - |
08 apr 2024 | 202,25 | 202,25 | 202,25 | 202,25 | 202,25 | - |
05 apr 2024 | 202,51 | 202,51 | 202,51 | 202,51 | 202,51 | - |
04 apr 2024 | 198,80 | 198,80 | 198,80 | 198,80 | 198,80 | - |
03 apr 2024 | 201,53 | 201,53 | 201,53 | 201,53 | 201,53 | - |
02 apr 2024 | 200,69 | 200,69 | 200,69 | 200,69 | 200,69 | - |
01 apr 2024 | 201,98 | 201,98 | 201,98 | 201,98 | 201,98 | - |
28 mar 2024 | 201,62 | 201,62 | 201,62 | 201,62 | 201,62 | - |
27 mar 2024 | 201,80 | 201,80 | 201,80 | 201,80 | 201,80 | - |
26 mar 2024 | 201,79 | 201,79 | 201,79 | 201,79 | 201,79 | - |
25 mar 2024 | 202,65 | 202,65 | 202,65 | 202,65 | 202,65 | - |
22 mar 2024 | 203,97 | 203,97 | 203,97 | 203,97 | 203,97 | - |
21 mar 2024 | 203,71 | 203,71 | 203,71 | 203,71 | 203,71 | - |
20 mar 2024 | 202,69 | 202,69 | 202,69 | 202,69 | 202,69 | - |
19 mar 2024 | 200,66 | 200,66 | 200,66 | 200,66 | 200,66 | - |
18 mar 2024 | 199,21 | 199,21 | 199,21 | 199,21 | 199,21 | - |
15 mar 2024 | 197,54 | 197,54 | 197,54 | 197,54 | 197,54 | - |
14 mar 2024 | 199,87 | 199,87 | 199,87 | 199,87 | 199,87 | - |
13 mar 2024 | 199,57 | 199,57 | 199,57 | 199,57 | 199,57 | - |
12 mar 2024 | 200,24 | 200,24 | 200,24 | 200,24 | 200,24 | - |
11 mar 2024 | 196,13 | 196,13 | 196,13 | 196,13 | 196,13 | - |
08 mar 2024 | 197,83 | 197,83 | 197,83 | 197,83 | 197,83 | - |
07 mar 2024 | 200,23 | 200,23 | 200,23 | 200,23 | 200,23 | - |
06 mar 2024 | 197,25 | 197,25 | 197,25 | 197,25 | 197,25 | - |
05 mar 2024 | 195,94 | 195,94 | 195,94 | 195,94 | 195,94 | - |
04 mar 2024 | 198,88 | 198,88 | 198,88 | 198,88 | 198,88 | - |
01 mar 2024 | 198,95 | 198,95 | 198,95 | 198,95 | 198,95 | - |
29 feb 2024 | 196,47 | 196,47 | 196,47 | 196,47 | 196,47 | - |
28 feb 2024 | 195,03 | 195,03 | 195,03 | 195,03 | 195,03 | - |
27 feb 2024 | 195,49 | 195,49 | 195,49 | 195,49 | 195,49 | - |
26 feb 2024 | 195,51 | 195,51 | 195,51 | 195,51 | 195,51 | - |
23 feb 2024 | 196,15 | 196,15 | 196,15 | 196,15 | 196,15 | - |
22 feb 2024 | 196,03 | 196,03 | 196,03 | 196,03 | 196,03 | - |
21 feb 2024 | 189,44 | 189,44 | 189,44 | 189,44 | 189,44 | - |
20 feb 2024 | 189,59 | 189,59 | 189,59 | 189,59 | 189,59 | - |
16 feb 2024 | 191,64 | 191,64 | 191,64 | 191,64 | 191,64 | - |
15 feb 2024 | 192,66 | 192,66 | 192,66 | 192,66 | 192,66 | - |
14 feb 2024 | 192,76 | 192,76 | 192,76 | 192,76 | 192,76 | - |
13 feb 2024 | 189,92 | 189,92 | 189,92 | 189,92 | 189,92 | - |
12 feb 2024 | 192,45 | 192,45 | 192,45 | 192,45 | 192,45 | - |
09 feb 2024 | 193,81 | 193,81 | 193,81 | 193,81 | 193,81 | - |
08 feb 2024 | 191,44 | 191,44 | 191,44 | 191,44 | 191,44 | - |
07 feb 2024 | 191,27 | 191,27 | 191,27 | 191,27 | 191,27 | - |
06 feb 2024 | 188,58 | 188,58 | 188,58 | 188,58 | 188,58 | - |
05 feb 2024 | 188,77 | 188,77 | 188,77 | 188,77 | 188,77 | - |
*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...