Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 198,04 | 198,04 | 198,04 | 198,04 | 198,04 | - |
29 apr 2024 | 200,12 | 200,12 | 200,12 | 200,12 | 200,12 | - |
26 apr 2024 | 200,51 | 200,51 | 200,51 | 200,51 | 200,51 | - |
25 apr 2024 | 197,36 | 197,36 | 197,36 | 197,36 | 197,36 | - |
24 apr 2024 | 199,48 | 199,48 | 199,48 | 199,48 | 199,48 | - |
23 apr 2024 | 200,31 | 200,31 | 200,31 | 200,31 | 200,31 | - |
22 apr 2024 | 198,70 | 198,70 | 198,70 | 198,70 | 198,70 | - |
19 apr 2024 | 196,73 | 196,73 | 196,73 | 196,73 | 196,73 | - |
18 apr 2024 | 199,09 | 199,09 | 199,09 | 199,09 | 199,09 | - |
17 apr 2024 | 199,45 | 199,45 | 199,45 | 199,45 | 199,45 | - |
16 apr 2024 | 200,45 | 200,45 | 200,45 | 200,45 | 200,45 | - |
15 apr 2024 | 200,93 | 200,93 | 200,93 | 200,93 | 200,93 | - |
12 apr 2024 | 203,74 | 203,74 | 203,74 | 203,74 | 203,74 | - |
11 apr 2024 | 204,49 | 204,49 | 204,49 | 204,49 | 204,49 | - |
10 apr 2024 | 202,73 | 202,73 | 202,73 | 202,73 | 202,73 | - |
09 apr 2024 | 202,55 | 202,55 | 202,55 | 202,55 | 202,55 | - |
08 apr 2024 | 202,31 | 202,31 | 202,31 | 202,31 | 202,31 | - |
05 apr 2024 | 202,75 | 202,75 | 202,75 | 202,75 | 202,75 | - |
04 apr 2024 | 200,86 | 200,86 | 200,86 | 200,86 | 200,86 | - |
03 apr 2024 | 203,21 | 203,21 | 203,21 | 203,21 | 203,21 | - |
02 apr 2024 | 203,95 | 203,95 | 203,95 | 203,95 | 203,95 | - |
28 mar 2024 | 204,85 | 204,85 | 204,85 | 204,85 | 204,85 | - |
27 mar 2024 | 204,59 | 204,59 | 204,59 | 204,59 | 204,59 | - |
26 mar 2024 | 204,50 | 204,50 | 204,50 | 204,50 | 204,50 | - |
25 mar 2024 | 204,84 | 204,84 | 204,84 | 204,84 | 204,84 | - |
22 mar 2024 | 205,45 | 205,45 | 205,45 | 205,45 | 205,45 | - |
21 mar 2024 | 204,52 | 204,52 | 204,52 | 204,52 | 204,52 | - |
20 mar 2024 | 204,32 | 204,32 | 204,32 | 204,32 | 204,32 | - |
19 mar 2024 | 202,87 | 202,87 | 202,87 | 202,87 | 202,87 | - |
18 mar 2024 | 202,66 | 202,66 | 202,66 | 202,66 | 202,66 | - |
15 mar 2024 | 201,52 | 201,52 | 201,52 | 201,52 | 201,52 | - |
14 mar 2024 | 203,03 | 203,03 | 203,03 | 203,03 | 203,03 | - |
13 mar 2024 | 203,35 | 203,35 | 203,35 | 203,35 | 203,35 | - |
12 mar 2024 | 204,06 | 204,06 | 204,06 | 204,06 | 204,06 | - |
11 mar 2024 | 201,75 | 201,75 | 201,75 | 201,75 | 201,75 | - |
08 mar 2024 | 202,08 | 202,08 | 202,08 | 202,08 | 202,08 | - |
07 mar 2024 | 203,30 | 203,30 | 203,30 | 203,30 | 203,30 | - |
06 mar 2024 | 201,58 | 201,58 | 201,58 | 201,58 | 201,58 | - |
05 mar 2024 | 200,81 | 200,81 | 200,81 | 200,81 | 200,81 | - |
04 mar 2024 | 202,46 | 202,46 | 202,46 | 202,46 | 202,46 | - |
01 mar 2024 | 202,86 | 202,86 | 202,86 | 202,86 | 202,86 | - |
29 feb 2024 | 201,80 | 201,80 | 201,80 | 201,80 | 201,80 | - |
28 feb 2024 | 200,33 | 200,33 | 200,33 | 200,33 | 200,33 | - |
27 feb 2024 | 200,57 | 200,57 | 200,57 | 200,57 | 200,57 | - |
26 feb 2024 | 200,23 | 200,23 | 200,23 | 200,23 | 200,23 | - |
23 feb 2024 | 200,34 | 200,34 | 200,34 | 200,34 | 200,34 | - |
22 feb 2024 | 199,67 | 199,67 | 199,67 | 199,67 | 199,67 | - |
21 feb 2024 | 195,82 | 195,82 | 195,82 | 195,82 | 195,82 | - |
20 feb 2024 | 198,58 | 198,58 | 198,58 | 198,58 | 198,58 | - |
19 feb 2024 | 200,54 | 200,54 | 200,54 | 200,54 | 200,54 | - |
16 feb 2024 | 200,54 | 200,54 | 200,54 | 200,54 | 200,54 | - |
15 feb 2024 | 201,97 | 201,97 | 201,97 | 201,97 | 201,97 | - |
14 feb 2024 | 202,08 | 202,08 | 202,08 | 202,08 | 202,08 | - |
13 feb 2024 | 200,11 | 200,11 | 200,11 | 200,11 | 200,11 | - |
12 feb 2024 | 201,74 | 201,74 | 201,74 | 201,74 | 201,74 | - |
09 feb 2024 | 202,00 | 202,00 | 202,00 | 202,00 | 202,00 | - |
08 feb 2024 | 200,80 | 200,80 | 200,80 | 200,80 | 200,80 | - |
07 feb 2024 | 201,04 | 201,04 | 201,04 | 201,04 | 201,04 | - |
06 feb 2024 | 199,61 | 199,61 | 199,61 | 199,61 | 199,61 | - |
05 feb 2024 | 200,17 | 200,17 | 200,17 | 200,17 | 200,17 | - |
02 feb 2024 | 199,74 | 199,74 | 199,74 | 199,74 | 199,74 | - |
01 feb 2024 | 196,55 | 196,55 | 196,55 | 196,55 | 196,55 | - |
31 gen 2024 | 195,27 | 195,27 | 195,27 | 195,27 | 195,27 | - |
30 gen 2024 | 197,50 | 197,50 | 197,50 | 197,50 | 197,50 | - |
29 gen 2024 | 198,43 | 198,43 | 198,43 | 198,43 | 198,43 | - |
26 gen 2024 | 196,03 | 196,03 | 196,03 | 196,03 | 196,03 | - |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | 194,80 | 194,80 | 194,80 | 194,80 | 194,80 | - |
23 gen 2024 | 194,89 | 194,89 | 194,89 | 194,89 | 194,89 | - |
22 gen 2024 | 194,24 | 194,24 | 194,24 | 194,24 | 194,24 | - |
19 gen 2024 | 193,87 | 193,87 | 193,87 | 193,87 | 193,87 | - |
18 gen 2024 | 191,54 | 191,54 | 191,54 | 191,54 | 191,54 | - |
17 gen 2024 | 190,42 | 190,42 | 190,42 | 190,42 | 190,42 | - |
16 gen 2024 | 190,81 | 190,81 | 190,81 | 190,81 | 190,81 | - |
15 gen 2024 | 190,02 | 190,02 | 190,02 | 190,02 | 190,02 | - |
12 gen 2024 | 189,95 | 189,95 | 189,95 | 189,95 | 189,95 | - |
11 gen 2024 | 189,98 | 189,98 | 189,98 | 189,98 | 189,98 | - |
10 gen 2024 | 189,30 | 189,30 | 189,30 | 189,30 | 189,30 | - |
09 gen 2024 | 188,65 | 188,65 | 188,65 | 188,65 | 188,65 | - |
08 gen 2024 | 187,25 | 187,25 | 187,25 | 187,25 | 187,25 | - |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | - | - | - | - | - | - |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 187,66 | 187,66 | 187,66 | 187,66 | 187,66 | - |
28 dic 2023 | 187,74 | 187,74 | 187,74 | 187,74 | 187,74 | - |
27 dic 2023 | 187,80 | 187,80 | 187,80 | 187,80 | 187,80 | - |
22 dic 2023 | 187,68 | 187,68 | 187,68 | 187,68 | 187,68 | - |
21 dic 2023 | 187,96 | 187,96 | 187,96 | 187,96 | 187,96 | - |
20 dic 2023 | 186,99 | 186,99 | 186,99 | 186,99 | 186,99 | - |
19 dic 2023 | 188,13 | 188,13 | 188,13 | 188,13 | 188,13 | - |
18 dic 2023 | 187,97 | 187,97 | 187,97 | 187,97 | 187,97 | - |
15 dic 2023 | 187,23 | 187,23 | 187,23 | 187,23 | 187,23 | - |
14 dic 2023 | 185,30 | 185,30 | 185,30 | 185,30 | 185,30 | - |
13 dic 2023 | 188,28 | 188,28 | 188,28 | 188,28 | 188,28 | - |
12 dic 2023 | 186,84 | 186,84 | 186,84 | 186,84 | 186,84 | - |
11 dic 2023 | 185,89 | 185,89 | 185,89 | 185,89 | 185,89 | - |
08 dic 2023 | 185,71 | 185,71 | 185,71 | 185,71 | 185,71 | - |
07 dic 2023 | 184,85 | 184,85 | 184,85 | 184,85 | 184,85 | - |
*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...