Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 lug 2024 | 202,65 | 202,65 | 202,65 | 202,65 | 202,65 | - |
03 lug 2024 | 202,12 | 202,12 | 202,12 | 202,12 | 202,12 | - |
02 lug 2024 | 201,19 | 201,19 | 201,19 | 201,19 | 201,19 | - |
01 lug 2024 | 202,74 | 202,74 | 202,74 | 202,74 | 202,74 | - |
28 giu 2024 | 203,65 | 203,65 | 203,65 | 203,65 | 203,65 | - |
27 giu 2024 | 203,42 | 203,42 | 203,42 | 203,42 | 203,42 | - |
26 giu 2024 | 203,91 | 203,91 | 203,91 | 203,91 | 203,91 | - |
25 giu 2024 | 204,12 | 204,12 | 204,12 | 204,12 | 204,12 | - |
24 giu 2024 | 204,16 | 204,16 | 204,16 | 204,16 | 204,16 | - |
21 giu 2024 | 203,45 | 203,45 | 203,45 | 203,45 | 203,45 | - |
20 giu 2024 | 203,18 | 203,18 | 203,18 | 203,18 | 203,18 | - |
19 giu 2024 | 202,72 | 202,72 | 202,72 | 202,72 | 202,72 | - |
18 giu 2024 | 202,40 | 202,40 | 202,40 | 202,40 | 202,40 | - |
17 giu 2024 | 202,63 | 202,63 | 202,63 | 202,63 | 202,63 | - |
14 giu 2024 | 201,68 | 201,68 | 201,68 | 201,68 | 201,68 | - |
13 giu 2024 | 202,09 | 202,09 | 202,09 | 202,09 | 202,09 | - |
12 giu 2024 | 203,64 | 203,64 | 203,64 | 203,64 | 203,64 | - |
11 giu 2024 | 201,24 | 201,24 | 201,24 | 201,24 | 201,24 | - |
10 giu 2024 | 201,77 | 201,77 | 201,77 | 201,77 | 201,77 | - |
07 giu 2024 | 202,16 | 202,16 | 202,16 | 202,16 | 202,16 | - |
06 giu 2024 | 201,54 | 201,54 | 201,54 | 201,54 | 201,54 | - |
04 giu 2024 | 198,26 | 198,26 | 198,26 | 198,26 | 198,26 | - |
03 giu 2024 | 199,60 | 199,60 | 199,60 | 199,60 | 199,60 | - |
31 mag 2024 | 197,88 | 197,88 | 197,88 | 197,88 | 197,88 | - |
30 mag 2024 | 197,91 | 197,91 | 197,91 | 197,91 | 197,91 | - |
29 mag 2024 | 200,15 | 200,15 | 200,15 | 200,15 | 200,15 | - |
28 mag 2024 | 201,38 | 201,38 | 201,38 | 201,38 | 201,38 | - |
27 mag 2024 | 202,58 | 202,58 | 202,58 | 202,58 | 202,58 | - |
24 mag 2024 | 202,07 | 202,07 | 202,07 | 202,07 | 202,07 | - |
23 mag 2024 | 203,66 | 203,66 | 203,66 | 203,66 | 203,66 | - |
22 mag 2024 | 203,76 | 203,76 | 203,76 | 203,76 | 203,76 | - |
21 mag 2024 | 202,61 | 202,61 | 202,61 | 202,61 | 202,61 | - |
17 mag 2024 | 202,48 | 202,48 | 202,48 | 202,48 | 202,48 | - |
16 mag 2024 | 202,80 | 202,80 | 202,80 | 202,80 | 202,80 | - |
15 mag 2024 | 202,49 | 202,49 | 202,49 | 202,49 | 202,49 | - |
14 mag 2024 | 201,19 | 201,19 | 201,19 | 201,19 | 201,19 | - |
13 mag 2024 | 201,65 | 201,65 | 201,65 | 201,65 | 201,65 | - |
08 mag 2024 | 199,15 | 199,15 | 199,15 | 199,15 | 199,15 | - |
07 mag 2024 | 198,04 | 198,04 | 198,04 | 198,04 | 198,04 | - |
06 mag 2024 | 196,33 | 196,33 | 196,33 | 196,33 | 196,33 | - |
03 mag 2024 | 195,16 | 195,16 | 195,16 | 195,16 | 195,16 | - |
02 mag 2024 | 194,52 | 194,52 | 194,52 | 194,52 | 194,52 | - |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 196,01 | 196,01 | 196,01 | 196,01 | 196,01 | - |
29 apr 2024 | 196,52 | 196,52 | 196,52 | 196,52 | 196,52 | - |
26 apr 2024 | 195,97 | 195,97 | 195,97 | 195,97 | 195,97 | - |
25 apr 2024 | 191,21 | 191,21 | 191,21 | 191,21 | 191,21 | - |
24 apr 2024 | 194,23 | 194,23 | 194,23 | 194,23 | 194,23 | - |
23 apr 2024 | 192,60 | 192,60 | 192,60 | 192,60 | 192,60 | - |
22 apr 2024 | 190,60 | 190,60 | 190,60 | 190,60 | 190,60 | - |
19 apr 2024 | 190,12 | 190,12 | 190,12 | 190,12 | 190,12 | - |
18 apr 2024 | 190,79 | 190,79 | 190,79 | 190,79 | 190,79 | - |
17 apr 2024 | 191,73 | 191,73 | 191,73 | 191,73 | 191,73 | - |
16 apr 2024 | 191,19 | 191,19 | 191,19 | 191,19 | 191,19 | - |
15 apr 2024 | 194,88 | 194,88 | 194,88 | 194,88 | 194,88 | - |
12 apr 2024 | 193,99 | 193,99 | 193,99 | 193,99 | 193,99 | - |
11 apr 2024 | 193,98 | 193,98 | 193,98 | 193,98 | 193,98 | - |
10 apr 2024 | 194,05 | 194,05 | 194,05 | 194,05 | 194,05 | - |
09 apr 2024 | 194,57 | 194,57 | 194,57 | 194,57 | 194,57 | - |
08 apr 2024 | 194,46 | 194,46 | 194,46 | 194,46 | 194,46 | - |
05 apr 2024 | 193,47 | 193,47 | 193,47 | 193,47 | 193,47 | - |
04 apr 2024 | 194,48 | 194,48 | 194,48 | 194,48 | 194,48 | - |
03 apr 2024 | 194,16 | 194,16 | 194,16 | 194,16 | 194,16 | - |
02 apr 2024 | 194,09 | 194,09 | 194,09 | 194,09 | 194,09 | - |
27 mar 2024 | 195,07 | 195,07 | 195,07 | 195,07 | 195,07 | - |
26 mar 2024 | 195,29 | 195,29 | 195,29 | 195,29 | 195,29 | - |
25 mar 2024 | 195,05 | 195,05 | 195,05 | 195,05 | 195,05 | - |
22 mar 2024 | 196,44 | 196,44 | 196,44 | 196,44 | 196,44 | - |
21 mar 2024 | 196,49 | 196,49 | 196,49 | 196,49 | 196,49 | - |
20 mar 2024 | 194,55 | 194,55 | 194,55 | 194,55 | 194,55 | - |
19 mar 2024 | 193,80 | 193,80 | 193,80 | 193,80 | 193,80 | - |
18 mar 2024 | 193,98 | 193,98 | 193,98 | 193,98 | 193,98 | - |
15 mar 2024 | 193,66 | 193,66 | 193,66 | 193,66 | 193,66 | - |
14 mar 2024 | 194,05 | 194,05 | 194,05 | 194,05 | 194,05 | - |
13 mar 2024 | 194,49 | 194,49 | 194,49 | 194,49 | 194,49 | - |
12 mar 2024 | 194,50 | 194,50 | 194,50 | 194,50 | 194,50 | - |
11 mar 2024 | 192,09 | 192,09 | 192,09 | 192,09 | 192,09 | - |
08 mar 2024 | 194,82 | 194,82 | 194,82 | 194,82 | 194,82 | - |
07 mar 2024 | 193,68 | 193,68 | 193,68 | 193,68 | 193,68 | - |
06 mar 2024 | 191,87 | 191,87 | 191,87 | 191,87 | 191,87 | - |
05 mar 2024 | 192,01 | 192,01 | 192,01 | 192,01 | 192,01 | - |
04 mar 2024 | 192,68 | 192,68 | 192,68 | 192,68 | 192,68 | - |
01 mar 2024 | 191,71 | 191,71 | 191,71 | 191,71 | 191,71 | - |
29 feb 2024 | 191,26 | 191,26 | 191,26 | 191,26 | 191,26 | - |
28 feb 2024 | 190,46 | 190,46 | 190,46 | 190,46 | 190,46 | - |
27 feb 2024 | 191,34 | 191,34 | 191,34 | 191,34 | 191,34 | - |
26 feb 2024 | 191,76 | 191,76 | 191,76 | 191,76 | 191,76 | - |
23 feb 2024 | 192,51 | 192,51 | 192,51 | 192,51 | 192,51 | - |
22 feb 2024 | 191,79 | 191,79 | 191,79 | 191,79 | 191,79 | - |
21 feb 2024 | 188,53 | 188,53 | 188,53 | 188,53 | 188,53 | - |
20 feb 2024 | 188,67 | 188,67 | 188,67 | 188,67 | 188,67 | - |
19 feb 2024 | 190,48 | 190,48 | 190,48 | 190,48 | 190,48 | - |
16 feb 2024 | 190,35 | 190,35 | 190,35 | 190,35 | 190,35 | - |
15 feb 2024 | 190,04 | 190,04 | 190,04 | 190,04 | 190,04 | - |
14 feb 2024 | 189,12 | 189,12 | 189,12 | 189,12 | 189,12 | - |
13 feb 2024 | 187,94 | 187,94 | 187,94 | 187,94 | 187,94 | - |
12 feb 2024 | 189,97 | 189,97 | 189,97 | 189,97 | 189,97 | - |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | 189,08 | 189,08 | 189,08 | 189,08 | 189,08 | - |
07 feb 2024 | 187,68 | 187,68 | 187,68 | 187,68 | 187,68 | - |
*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...