Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | - | - | - | - | - | - |
16 mag 2024 | 307,42 | 307,42 | 307,42 | 307,42 | 307,42 | - |
15 mag 2024 | 308,41 | 308,41 | 308,41 | 308,41 | 308,41 | - |
14 mag 2024 | 305,12 | 305,12 | 305,12 | 305,12 | 305,12 | - |
13 mag 2024 | 303,73 | 303,73 | 303,73 | 303,73 | 303,73 | - |
10 mag 2024 | 304,43 | 304,43 | 304,43 | 304,43 | 304,43 | - |
09 mag 2024 | 303,89 | 303,89 | 303,89 | 303,89 | 303,89 | - |
08 mag 2024 | 301,67 | 301,67 | 301,67 | 301,67 | 301,67 | - |
07 mag 2024 | 302,10 | 302,10 | 302,10 | 302,10 | 302,10 | - |
06 mag 2024 | 301,62 | 301,62 | 301,62 | 301,62 | 301,62 | - |
03 mag 2024 | 298,69 | 298,69 | 298,69 | 298,69 | 298,69 | - |
02 mag 2024 | 296,76 | 296,76 | 296,76 | 296,76 | 296,76 | - |
01 mag 2024 | 294,30 | 294,30 | 294,30 | 294,30 | 294,30 | - |
30 apr 2024 | 294,79 | 294,79 | 294,79 | 294,79 | 294,79 | - |
29 apr 2024 | 299,91 | 299,91 | 299,91 | 299,91 | 299,91 | - |
26 apr 2024 | 297,81 | 297,81 | 297,81 | 297,81 | 297,81 | - |
25 apr 2024 | 297,05 | 297,05 | 297,05 | 297,05 | 297,05 | - |
24 apr 2024 | 296,76 | 296,76 | 296,76 | 296,76 | 296,76 | - |
23 apr 2024 | 296,28 | 296,28 | 296,28 | 296,28 | 296,28 | - |
22 apr 2024 | 293,27 | 293,27 | 293,27 | 293,27 | 293,27 | - |
19 apr 2024 | 291,01 | 291,01 | 291,01 | 291,01 | 291,01 | - |
18 apr 2024 | 291,23 | 291,23 | 291,23 | 291,23 | 291,23 | - |
17 apr 2024 | 291,42 | 291,42 | 291,42 | 291,42 | 291,42 | - |
16 apr 2024 | 292,26 | 292,26 | 292,26 | 292,26 | 292,26 | - |
15 apr 2024 | 293,76 | 293,76 | 293,76 | 293,76 | 293,76 | - |
12 apr 2024 | 297,23 | 297,23 | 297,23 | 297,23 | 297,23 | - |
11 apr 2024 | 302,08 | 302,08 | 302,08 | 302,08 | 302,08 | - |
10 apr 2024 | 301,80 | 301,80 | 301,80 | 301,80 | 301,80 | - |
09 apr 2024 | 306,40 | 306,40 | 306,40 | 306,40 | 306,40 | - |
08 apr 2024 | 305,71 | 305,71 | 305,71 | 305,71 | 305,71 | - |
05 apr 2024 | 304,77 | 304,77 | 304,77 | 304,77 | 304,77 | - |
04 apr 2024 | 301,98 | 301,98 | 301,98 | 301,98 | 301,98 | - |
03 apr 2024 | 305,20 | 305,20 | 305,20 | 305,20 | 305,20 | - |
02 apr 2024 | 304,54 | 304,54 | 304,54 | 304,54 | 304,54 | - |
01 apr 2024 | 307,45 | 307,45 | 307,45 | 307,45 | 307,45 | - |
28 mar 2024 | 309,51 | 309,51 | 309,51 | 309,51 | 309,51 | - |
27 mar 2024 | 308,54 | 308,54 | 308,54 | 308,54 | 308,54 | - |
26 mar 2024 | 304,18 | 304,18 | 304,18 | 304,18 | 304,18 | - |
25 mar 2024 | 304,40 | 304,40 | 304,40 | 304,40 | 304,40 | - |
22 mar 2024 | 304,53 | 304,53 | 304,53 | 304,53 | 304,53 | - |
21 mar 2024 | 306,31 | 306,31 | 306,31 | 306,31 | 306,31 | - |
20 mar 2024 | 305,24 | 305,24 | 305,24 | 305,24 | 305,24 | - |
19 mar 2024 | 302,47 | 302,47 | 302,47 | 302,47 | 302,47 | - |
18 mar 2024 | 300,80 | 300,80 | 300,80 | 300,80 | 300,80 | - |
15 mar 2024 | 300,08 | 300,08 | 300,08 | 300,08 | 300,08 | - |
14 mar 2024 | 300,28 | 300,28 | 300,28 | 300,28 | 300,28 | - |
13 mar 2024 | 303,32 | 303,32 | 303,32 | 303,32 | 303,32 | - |
12 mar 2024 | 303,70 | 303,70 | 303,70 | 303,70 | 303,70 | - |
11 mar 2024 | 302,89 | 302,89 | 302,89 | 302,89 | 302,89 | - |
08 mar 2024 | 302,65 | 302,65 | 302,65 | 302,65 | 302,65 | - |
07 mar 2024 | 303,72 | 303,72 | 303,72 | 303,72 | 303,72 | - |
06 mar 2024 | 300,99 | 300,99 | 300,99 | 300,99 | 300,99 | - |
05 mar 2024 | 298,59 | 298,59 | 298,59 | 298,59 | 298,59 | - |
04 mar 2024 | 301,07 | 301,07 | 301,07 | 301,07 | 301,07 | - |
01 mar 2024 | 299,94 | 299,94 | 299,94 | 299,94 | 299,94 | - |
29 feb 2024 | 298,05 | 298,05 | 298,05 | 298,05 | 298,05 | - |
28 feb 2024 | 296,20 | 296,20 | 296,20 | 296,20 | 296,20 | - |
27 feb 2024 | 295,89 | 295,89 | 295,89 | 295,89 | 295,89 | - |
26 feb 2024 | 294,44 | 294,44 | 294,44 | 294,44 | 294,44 | - |
23 feb 2024 | 295,06 | 295,06 | 295,06 | 295,06 | 295,06 | - |
22 feb 2024 | 294,46 | 294,46 | 294,46 | 294,46 | 294,46 | - |
21 feb 2024 | 290,94 | 290,94 | 290,94 | 290,94 | 290,94 | - |
20 feb 2024 | 290,51 | 290,51 | 290,51 | 290,51 | 290,51 | - |
16 feb 2024 | 291,79 | 291,79 | 291,79 | 291,79 | 291,79 | - |
15 feb 2024 | 293,39 | 293,39 | 293,39 | 293,39 | 293,39 | - |
14 feb 2024 | 290,09 | 290,09 | 290,09 | 290,09 | 290,09 | - |
13 feb 2024 | 286,27 | 286,27 | 286,27 | 286,27 | 286,27 | - |
12 feb 2024 | 291,51 | 291,51 | 291,51 | 291,51 | 291,51 | - |
09 feb 2024 | 290,29 | 290,29 | 290,29 | 290,29 | 290,29 | - |
08 feb 2024 | 289,56 | 289,56 | 289,56 | 289,56 | 289,56 | - |
07 feb 2024 | 288,48 | 288,48 | 288,48 | 288,48 | 288,48 | - |
06 feb 2024 | 286,98 | 286,98 | 286,98 | 286,98 | 286,98 | - |
05 feb 2024 | 284,67 | 284,67 | 284,67 | 284,67 | 284,67 | - |
02 feb 2024 | 287,51 | 287,51 | 287,51 | 287,51 | 287,51 | - |
01 feb 2024 | 287,37 | 287,37 | 287,37 | 287,37 | 287,37 | - |
31 gen 2024 | 283,77 | 283,77 | 283,77 | 283,77 | 283,77 | - |
30 gen 2024 | 287,89 | 287,89 | 287,89 | 287,89 | 287,89 | - |
29 gen 2024 | 288,04 | 288,04 | 288,04 | 288,04 | 288,04 | - |
26 gen 2024 | 285,69 | 285,69 | 285,69 | 285,69 | 285,69 | - |
25 gen 2024 | 286,02 | 286,02 | 286,02 | 286,02 | 286,02 | - |
24 gen 2024 | 283,52 | 283,52 | 283,52 | 283,52 | 283,52 | - |
23 gen 2024 | 285,51 | 285,51 | 285,51 | 285,51 | 285,51 | - |
22 gen 2024 | 285,66 | 285,66 | 285,66 | 285,66 | 285,66 | - |
19 gen 2024 | 283,48 | 283,48 | 283,48 | 283,48 | 283,48 | - |
18 gen 2024 | 281,35 | 281,35 | 281,35 | 281,35 | 281,35 | - |
17 gen 2024 | 279,89 | 279,89 | 279,89 | 279,89 | 279,89 | - |
16 gen 2024 | 282,18 | 282,18 | 282,18 | 282,18 | 282,18 | - |
12 gen 2024 | 284,13 | 284,13 | 284,13 | 284,13 | 284,13 | - |
11 gen 2024 | 284,70 | 284,70 | 284,70 | 284,70 | 284,70 | - |
10 gen 2024 | 285,64 | 285,64 | 285,64 | 285,64 | 285,64 | - |
09 gen 2024 | 284,79 | 284,79 | 284,79 | 284,79 | 284,79 | - |
08 gen 2024 | 286,25 | 286,25 | 286,25 | 286,25 | 286,25 | - |
05 gen 2024 | 282,49 | 282,49 | 282,49 | 282,49 | 282,49 | - |
04 gen 2024 | 281,90 | 281,90 | 281,90 | 281,90 | 281,90 | - |
03 gen 2024 | 282,10 | 282,10 | 282,10 | 282,10 | 282,10 | - |
02 gen 2024 | 286,53 | 286,53 | 286,53 | 286,53 | 286,53 | - |
29 dic 2023 | 289,51 | 289,51 | 289,51 | 289,51 | 289,51 | - |
28 dic 2023 | 289,51 | 289,51 | 289,51 | 289,51 | 289,51 | - |
27 dic 2023 | 289,17 | 289,17 | 289,17 | 289,17 | 289,17 | - |
26 dic 2023 | 288,63 | 288,63 | 288,63 | 288,63 | 288,63 | - |
*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...