Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | - | - | - | - | - | - |
06 mag 2024 | 319,37 | 319,37 | 319,37 | 319,37 | 319,37 | - |
03 mag 2024 | 312,82 | 312,82 | 312,82 | 312,82 | 312,82 | - |
02 mag 2024 | 305,12 | 305,12 | 305,12 | 305,12 | 305,12 | - |
01 mag 2024 | 298,70 | 298,70 | 298,70 | 298,70 | 298,70 | - |
30 apr 2024 | 308,86 | 308,86 | 308,86 | 308,86 | 308,86 | - |
29 apr 2024 | 315,37 | 315,37 | 315,37 | 315,37 | 315,37 | - |
26 apr 2024 | 312,55 | 312,55 | 312,55 | 312,55 | 312,55 | - |
25 apr 2024 | 304,99 | 304,99 | 304,99 | 304,99 | 304,99 | - |
24 apr 2024 | 299,52 | 299,52 | 299,52 | 299,52 | 299,52 | - |
23 apr 2024 | 297,11 | 297,11 | 297,11 | 297,11 | 297,11 | - |
22 apr 2024 | 290,86 | 290,86 | 290,86 | 290,86 | 290,86 | - |
19 apr 2024 | 285,67 | 285,67 | 285,67 | 285,67 | 285,67 | - |
18 apr 2024 | 298,04 | 298,04 | 298,04 | 298,04 | 298,04 | - |
17 apr 2024 | 302,76 | 302,76 | 302,76 | 302,76 | 302,76 | - |
16 apr 2024 | 311,79 | 311,79 | 311,79 | 311,79 | 311,79 | - |
15 apr 2024 | 309,79 | 309,79 | 309,79 | 309,79 | 309,79 | - |
12 apr 2024 | 314,69 | 314,69 | 314,69 | 314,69 | 314,69 | - |
11 apr 2024 | 325,39 | 325,39 | 325,39 | 325,39 | 325,39 | - |
10 apr 2024 | 317,81 | 317,81 | 317,81 | 317,81 | 317,81 | - |
09 apr 2024 | 323,14 | 323,14 | 323,14 | 323,14 | 323,14 | - |
08 apr 2024 | 319,44 | 319,44 | 319,44 | 319,44 | 319,44 | - |
05 apr 2024 | 318,75 | 318,75 | 318,75 | 318,75 | 318,75 | - |
04 apr 2024 | 315,64 | 315,64 | 315,64 | 315,64 | 315,64 | - |
03 apr 2024 | 324,04 | 324,04 | 324,04 | 324,04 | 324,04 | - |
02 apr 2024 | 322,64 | 322,64 | 322,64 | 322,64 | 322,64 | - |
01 apr 2024 | 328,04 | 328,04 | 328,04 | 328,04 | 328,04 | - |
28 mar 2024 | 325,48 | 325,48 | 325,48 | 325,48 | 325,48 | - |
27 mar 2024 | 324,88 | 324,88 | 324,88 | 324,88 | 324,88 | - |
26 mar 2024 | 320,56 | 320,56 | 320,56 | 320,56 | 320,56 | - |
25 mar 2024 | 323,56 | 323,56 | 323,56 | 323,56 | 323,56 | - |
22 mar 2024 | 324,69 | 324,69 | 324,69 | 324,69 | 324,69 | - |
21 mar 2024 | 324,06 | 324,06 | 324,06 | 324,06 | 324,06 | - |
20 mar 2024 | 317,11 | 317,11 | 317,11 | 317,11 | 317,11 | - |
19 mar 2024 | 311,33 | 311,33 | 311,33 | 311,33 | 311,33 | - |
18 mar 2024 | 313,32 | 313,32 | 313,32 | 313,32 | 313,32 | - |
15 mar 2024 | 312,99 | 312,99 | 312,99 | 312,99 | 312,99 | - |
14 mar 2024 | 315,13 | 315,13 | 315,13 | 315,13 | 315,13 | - |
13 mar 2024 | 321,39 | 321,39 | 321,39 | 321,39 | 321,39 | - |
12 mar 2024 | 329,26 | 329,26 | 329,26 | 329,26 | 329,26 | - |
11 mar 2024 | 323,16 | 323,16 | 323,16 | 323,16 | 323,16 | - |
08 mar 2024 | 326,78 | 326,78 | 326,78 | 326,78 | 326,78 | - |
07 mar 2024 | 339,75 | 339,75 | 339,75 | 339,75 | 339,75 | - |
06 mar 2024 | 328,32 | 328,32 | 328,32 | 328,32 | 328,32 | - |
05 mar 2024 | 320,62 | 320,62 | 320,62 | 320,62 | 320,62 | - |
04 mar 2024 | 326,18 | 326,18 | 326,18 | 326,18 | 326,18 | - |
01 mar 2024 | 323,57 | 323,57 | 323,57 | 323,57 | 323,57 | - |
29 feb 2024 | 311,09 | 311,09 | 311,09 | 311,09 | 311,09 | - |
28 feb 2024 | 303,75 | 303,75 | 303,75 | 303,75 | 303,75 | - |
27 feb 2024 | 307,18 | 307,18 | 307,18 | 307,18 | 307,18 | - |
26 feb 2024 | 307,84 | 307,84 | 307,84 | 307,84 | 307,84 | - |
23 feb 2024 | 304,88 | 304,88 | 304,88 | 304,88 | 304,88 | - |
22 feb 2024 | 308,52 | 308,52 | 308,52 | 308,52 | 308,52 | - |
21 feb 2024 | 293,81 | 293,81 | 293,81 | 293,81 | 293,81 | - |
20 feb 2024 | 295,46 | 295,46 | 295,46 | 295,46 | 295,46 | - |
16 feb 2024 | 300,89 | 300,89 | 300,89 | 300,89 | 300,89 | - |
15 feb 2024 | 302,90 | 302,90 | 302,90 | 302,90 | 302,90 | - |
14 feb 2024 | 302,87 | 302,87 | 302,87 | 302,87 | 302,87 | - |
13 feb 2024 | 295,63 | 295,63 | 295,63 | 295,63 | 295,63 | - |
12 feb 2024 | 302,65 | 302,65 | 302,65 | 302,65 | 302,65 | - |
09 feb 2024 | 302,37 | 302,37 | 302,37 | 302,37 | 302,37 | - |
08 feb 2024 | 295,33 | 295,33 | 295,33 | 295,33 | 295,33 | - |
07 feb 2024 | 291,38 | 291,38 | 291,38 | 291,38 | 291,38 | - |
06 feb 2024 | 285,52 | 285,52 | 285,52 | 285,52 | 285,52 | - |
05 feb 2024 | 288,79 | 288,79 | 288,79 | 288,79 | 288,79 | - |
02 feb 2024 | 285,21 | 285,21 | 285,21 | 285,21 | 285,21 | - |
01 feb 2024 | 282,16 | 282,16 | 282,16 | 282,16 | 282,16 | - |
31 gen 2024 | 280,55 | 280,55 | 280,55 | 280,55 | 280,55 | - |
30 gen 2024 | 285,18 | 285,18 | 285,18 | 285,18 | 285,18 | - |
29 gen 2024 | 289,38 | 289,38 | 289,38 | 289,38 | 289,38 | - |
26 gen 2024 | 285,72 | 285,72 | 285,72 | 285,72 | 285,72 | - |
25 gen 2024 | 293,64 | 293,64 | 293,64 | 293,64 | 293,64 | - |
24 gen 2024 | 294,57 | 294,57 | 294,57 | 294,57 | 294,57 | - |
23 gen 2024 | 291,77 | 291,77 | 291,77 | 291,77 | 291,77 | - |
22 gen 2024 | 289,68 | 289,68 | 289,68 | 289,68 | 289,68 | - |
19 gen 2024 | 287,30 | 287,30 | 287,30 | 287,30 | 287,30 | - |
18 gen 2024 | 277,31 | 277,31 | 277,31 | 277,31 | 277,31 | - |
17 gen 2024 | 269,21 | 269,21 | 269,21 | 269,21 | 269,21 | - |
16 gen 2024 | 272,18 | 272,18 | 272,18 | 272,18 | 272,18 | - |
12 gen 2024 | 269,57 | 269,57 | 269,57 | 269,57 | 269,57 | - |
11 gen 2024 | 271,25 | 271,25 | 271,25 | 271,25 | 271,25 | - |
10 gen 2024 | 270,74 | 270,74 | 270,74 | 270,74 | 270,74 | - |
09 gen 2024 | 271,49 | 271,49 | 271,49 | 271,49 | 271,49 | - |
08 gen 2024 | 271,41 | 271,41 | 271,41 | 271,41 | 271,41 | - |
05 gen 2024 | 263,10 | 263,10 | 263,10 | 263,10 | 263,10 | - |
04 gen 2024 | 262,05 | 262,05 | 262,05 | 262,05 | 262,05 | - |
03 gen 2024 | 264,64 | 264,64 | 264,64 | 264,64 | 264,64 | - |
02 gen 2024 | 271,07 | 271,07 | 271,07 | 271,07 | 271,07 | - |
29 dic 2023 | 280,16 | 280,16 | 280,16 | 280,16 | 280,16 | - |
28 dic 2023 | 282,74 | 282,74 | 282,74 | 282,74 | 282,74 | - |
27 dic 2023 | 283,21 | 283,21 | 283,21 | 283,21 | 283,21 | - |
26 dic 2023 | 282,91 | 282,91 | 282,91 | 282,91 | 282,91 | - |
22 dic 2023 | 278,34 | 278,34 | 278,34 | 278,34 | 278,34 | - |
21 dic 2023 | 277,58 | 277,58 | 277,58 | 277,58 | 277,58 | - |
20 dic 2023 | 270,19 | 270,19 | 270,19 | 270,19 | 270,19 | - |
19 dic 2023 | 278,75 | 278,75 | 278,75 | 278,75 | 278,75 | - |
18 dic 2023 | 276,47 | 276,47 | 276,47 | 276,47 | 276,47 | - |
15 dic 2023 | 276,91 | 276,91 | 276,91 | 276,91 | 276,91 | - |
14 dic 2023 | 275,59 | 275,59 | 275,59 | 275,59 | 275,59 | - |
13 dic 2023 | 266,73 | 266,73 | 266,73 | 266,73 | 266,73 | - |
*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...