Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 289,30 | 289,30 | 289,30 | 289,30 | 289,30 | - |
20 giu 2024 | 289,30 | 289,30 | 289,30 | 289,30 | 289,30 | - |
18 giu 2024 | 303,75 | 303,75 | 303,75 | 303,75 | 303,75 | - |
17 giu 2024 | 294,74 | 294,74 | 294,74 | 294,74 | 294,74 | - |
14 giu 2024 | 291,28 | 291,28 | 291,28 | 291,28 | 291,28 | - |
13 giu 2024 | 286,69 | 286,69 | 286,69 | 286,69 | 286,69 | - |
12 giu 2024 | 273,38 | 273,38 | 273,38 | 273,38 | 273,38 | - |
11 giu 2024 | 261,59 | 261,59 | 261,59 | 261,59 | 261,59 | - |
10 giu 2024 | 262,43 | 262,43 | 262,43 | 262,43 | 262,43 | - |
07 giu 2024 | 258,46 | 258,46 | 258,46 | 258,46 | 258,46 | - |
06 giu 2024 | 258,94 | 258,94 | 258,94 | 258,94 | 258,94 | - |
05 giu 2024 | 262,94 | 262,94 | 262,94 | 262,94 | 262,94 | - |
04 giu 2024 | 245,37 | 245,37 | 245,37 | 245,37 | 245,37 | - |
03 giu 2024 | 244,07 | 244,07 | 244,07 | 244,07 | 244,07 | - |
31 mag 2024 | 239,21 | 239,21 | 239,21 | 239,21 | 239,21 | - |
30 mag 2024 | 239,21 | 239,21 | 239,21 | 239,21 | 239,21 | - |
29 mag 2024 | 247,85 | 247,85 | 247,85 | 247,85 | 247,85 | - |
28 mag 2024 | 250,10 | 250,10 | 250,10 | 250,10 | 250,10 | - |
24 mag 2024 | 235,89 | 235,89 | 235,89 | 235,89 | 235,89 | - |
23 mag 2024 | 228,34 | 228,34 | 228,34 | 228,34 | 228,34 | - |
22 mag 2024 | 215,97 | 215,97 | 215,97 | 215,97 | 215,97 | - |
21 mag 2024 | 215,30 | 215,30 | 215,30 | 215,30 | 215,30 | - |
20 mag 2024 | 215,03 | 215,03 | 215,03 | 215,03 | 215,03 | - |
17 mag 2024 | 208,10 | 208,10 | 208,10 | 208,10 | 208,10 | - |
16 mag 2024 | 212,24 | 212,24 | 212,24 | 212,24 | 212,24 | - |
15 mag 2024 | 213,47 | 213,47 | 213,47 | 213,47 | 213,47 | - |
14 mag 2024 | 203,32 | 203,32 | 203,32 | 203,32 | 203,32 | - |
13 mag 2024 | 198,68 | 198,68 | 198,68 | 198,68 | 198,68 | - |
10 mag 2024 | 197,51 | 197,51 | 197,51 | 197,51 | 197,51 | - |
09 mag 2024 | 194,23 | 194,23 | 194,23 | 194,23 | 194,23 | - |
08 mag 2024 | 197,81 | 197,81 | 197,81 | 197,81 | 197,81 | - |
07 mag 2024 | 197,54 | 197,54 | 197,54 | 197,54 | 197,54 | - |
06 mag 2024 | 201,02 | 201,02 | 201,02 | 201,02 | 201,02 | - |
03 mag 2024 | 192,50 | 192,50 | 192,50 | 192,50 | 192,50 | - |
02 mag 2024 | 184,60 | 184,60 | 184,60 | 184,60 | 184,60 | - |
01 mag 2024 | 177,82 | 177,82 | 177,82 | 177,82 | 177,82 | - |
30 apr 2024 | 188,47 | 188,47 | 188,47 | 188,47 | 188,47 | - |
29 apr 2024 | 194,07 | 194,07 | 194,07 | 194,07 | 194,07 | - |
26 apr 2024 | 193,21 | 193,21 | 193,21 | 193,21 | 193,21 | - |
25 apr 2024 | 182,36 | 182,36 | 182,36 | 182,36 | 182,36 | - |
24 apr 2024 | 175,53 | 175,53 | 175,53 | 175,53 | 175,53 | - |
23 apr 2024 | 177,91 | 177,91 | 177,91 | 177,91 | 177,91 | - |
22 apr 2024 | 171,01 | 171,01 | 171,01 | 171,01 | 171,01 | - |
19 apr 2024 | 164,31 | 164,31 | 164,31 | 164,31 | 164,31 | - |
18 apr 2024 | 182,51 | 182,51 | 182,51 | 182,51 | 182,51 | - |
17 apr 2024 | 184,06 | 184,06 | 184,06 | 184,06 | 184,06 | - |
16 apr 2024 | 194,55 | 194,55 | 194,55 | 194,55 | 194,55 | - |
15 apr 2024 | 190,96 | 190,96 | 190,96 | 190,96 | 190,96 | - |
12 apr 2024 | 196,58 | 196,58 | 196,58 | 196,58 | 196,58 | - |
11 apr 2024 | 205,83 | 205,83 | 205,83 | 205,83 | 205,83 | - |
10 apr 2024 | 196,06 | 196,06 | 196,06 | 196,06 | 196,06 | - |
09 apr 2024 | 196,37 | 196,37 | 196,37 | 196,37 | 196,37 | - |
08 apr 2024 | 197,72 | 197,72 | 197,72 | 197,72 | 197,72 | - |
05 apr 2024 | 199,00 | 199,00 | 199,00 | 199,00 | 199,00 | - |
04 apr 2024 | 193,99 | 193,99 | 193,99 | 193,99 | 193,99 | - |
03 apr 2024 | 204,11 | 204,11 | 204,11 | 204,11 | 204,11 | - |
02 apr 2024 | 204,09 | 204,09 | 204,09 | 204,09 | 204,09 | - |
01 apr 2024 | 207,97 | 207,97 | 207,97 | 207,97 | 207,97 | - |
28 mar 2024 | 206,04 | 206,04 | 206,04 | 206,04 | 206,04 | - |
27 mar 2024 | 205,41 | 205,41 | 205,41 | 205,41 | 205,41 | - |
26 mar 2024 | 207,28 | 207,28 | 207,28 | 207,28 | 207,28 | - |
25 mar 2024 | 212,44 | 212,44 | 212,44 | 212,44 | 212,44 | - |
22 mar 2024 | 212,10 | 212,10 | 212,10 | 212,10 | 212,10 | - |
21 mar 2024 | 207,47 | 207,47 | 207,47 | 207,47 | 207,47 | - |
20 mar 2024 | 201,17 | 201,17 | 201,17 | 201,17 | 201,17 | - |
19 mar 2024 | 196,77 | 196,77 | 196,77 | 196,77 | 196,77 | - |
18 mar 2024 | 197,04 | 197,04 | 197,04 | 197,04 | 197,04 | - |
15 mar 2024 | 197,22 | 197,22 | 197,22 | 197,22 | 197,22 | - |
14 mar 2024 | 197,22 | 197,22 | 197,22 | 197,22 | 197,22 | - |
13 mar 2024 | 204,00 | 204,00 | 204,00 | 204,00 | 204,00 | - |
12 mar 2024 | 210,22 | 210,22 | 210,22 | 210,22 | 210,22 | - |
11 mar 2024 | 198,63 | 198,63 | 198,63 | 198,63 | 198,63 | - |
08 mar 2024 | 203,43 | 203,43 | 203,43 | 203,43 | 203,43 | - |
07 mar 2024 | 219,17 | 219,17 | 219,17 | 219,17 | 219,17 | - |
06 mar 2024 | 207,80 | 207,80 | 207,80 | 207,80 | 207,80 | - |
05 mar 2024 | 200,38 | 200,38 | 200,38 | 200,38 | 200,38 | - |
04 mar 2024 | 203,34 | 203,34 | 203,34 | 203,34 | 203,34 | - |
01 mar 2024 | 197,56 | 197,56 | 197,56 | 197,56 | 197,56 | - |
29 feb 2024 | 185,30 | 185,30 | 185,30 | 185,30 | 185,30 | - |
28 feb 2024 | 179,02 | 179,02 | 179,02 | 179,02 | 179,02 | - |
27 feb 2024 | 182,30 | 182,30 | 182,30 | 182,30 | 182,30 | - |
26 feb 2024 | 183,08 | 183,08 | 183,08 | 183,08 | 183,08 | - |
23 feb 2024 | 181,18 | 181,18 | 181,18 | 181,18 | 181,18 | - |
22 feb 2024 | 182,61 | 182,61 | 182,61 | 182,61 | 182,61 | - |
21 feb 2024 | 160,03 | 160,03 | 160,03 | 160,03 | 160,03 | - |
20 feb 2024 | 163,06 | 163,06 | 163,06 | 163,06 | 163,06 | - |
16 feb 2024 | 170,06 | 170,06 | 170,06 | 170,06 | 170,06 | - |
15 feb 2024 | 171,02 | 171,02 | 171,02 | 171,02 | 171,02 | - |
14 feb 2024 | 172,71 | 172,71 | 172,71 | 172,71 | 172,71 | - |
13 feb 2024 | 167,11 | 167,11 | 167,11 | 167,11 | 167,11 | - |
12 feb 2024 | 170,19 | 170,19 | 170,19 | 170,19 | 170,19 | - |
09 feb 2024 | 170,36 | 170,36 | 170,36 | 170,36 | 170,36 | - |
08 feb 2024 | 163,85 | 163,85 | 163,85 | 163,85 | 163,85 | - |
07 feb 2024 | 162,88 | 162,88 | 162,88 | 162,88 | 162,88 | - |
06 feb 2024 | 157,83 | 157,83 | 157,83 | 157,83 | 157,83 | - |
05 feb 2024 | 161,52 | 161,52 | 161,52 | 161,52 | 161,52 | - |
02 feb 2024 | 155,78 | 155,78 | 155,78 | 155,78 | 155,78 | - |
01 feb 2024 | 149,68 | 149,68 | 149,68 | 149,68 | 149,68 | - |
31 gen 2024 | 146,89 | 146,89 | 146,89 | 146,89 | 146,89 | - |
30 gen 2024 | 150,59 | 150,59 | 150,59 | 150,59 | 150,59 | - |
*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...