Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 lug 2024 | - | - | - | - | - | - |
01 lug 2024 | 234,28 | 234,28 | 234,28 | 234,28 | 234,28 | - |
28 giu 2024 | 234,92 | 234,92 | 234,92 | 234,92 | 234,92 | - |
27 giu 2024 | 234,10 | 234,10 | 234,10 | 234,10 | 234,10 | - |
26 giu 2024 | 236,01 | 236,01 | 236,01 | 236,01 | 236,01 | - |
25 giu 2024 | 236,54 | 236,54 | 236,54 | 236,54 | 236,54 | - |
24 giu 2024 | 238,40 | 238,40 | 238,40 | 238,40 | 238,40 | - |
21 giu 2024 | 237,04 | 237,04 | 237,04 | 237,04 | 237,04 | - |
20 giu 2024 | 237,74 | 237,74 | 237,74 | 237,74 | 237,74 | - |
18 giu 2024 | 237,33 | 237,33 | 237,33 | 237,33 | 237,33 | - |
17 giu 2024 | 236,46 | 236,46 | 236,46 | 236,46 | 236,46 | - |
14 giu 2024 | 234,64 | 234,64 | 234,64 | 234,64 | 234,64 | - |
13 giu 2024 | 234,88 | 234,88 | 234,88 | 234,88 | 234,88 | - |
12 giu 2024 | 234,04 | 234,04 | 234,04 | 234,04 | 234,04 | - |
11 giu 2024 | 233,77 | 233,77 | 233,77 | 233,77 | 233,77 | - |
10 giu 2024 | 235,13 | 235,13 | 235,13 | 235,13 | 235,13 | - |
07 giu 2024 | 234,47 | 234,47 | 234,47 | 234,47 | 234,47 | - |
06 giu 2024 | 234,59 | 234,59 | 234,59 | 234,59 | 234,59 | - |
05 giu 2024 | 234,67 | 234,67 | 234,67 | 234,67 | 234,67 | - |
04 giu 2024 | 233,47 | 233,47 | 233,47 | 233,47 | 233,47 | - |
03 giu 2024 | 233,54 | 233,54 | 233,54 | 233,54 | 233,54 | - |
31 mag 2024 | 234,70 | 234,70 | 234,70 | 234,70 | 234,70 | - |
30 mag 2024 | 231,27 | 231,27 | 231,27 | 231,27 | 231,27 | - |
29 mag 2024 | 230,49 | 230,49 | 230,49 | 230,49 | 230,49 | - |
28 mag 2024 | 233,02 | 233,02 | 233,02 | 233,02 | 233,02 | - |
24 mag 2024 | 234,44 | 234,44 | 234,44 | 234,44 | 234,44 | - |
23 mag 2024 | 233,91 | 233,91 | 233,91 | 233,91 | 233,91 | - |
22 mag 2024 | 236,79 | 236,79 | 236,79 | 236,79 | 236,79 | - |
21 mag 2024 | 237,56 | 237,56 | 237,56 | 237,56 | 237,56 | - |
20 mag 2024 | 237,30 | 237,30 | 237,30 | 237,30 | 237,30 | - |
17 mag 2024 | 238,68 | 238,68 | 238,68 | 238,68 | 238,68 | - |
16 mag 2024 | 237,94 | 237,94 | 237,94 | 237,94 | 237,94 | - |
15 mag 2024 | 237,98 | 237,98 | 237,98 | 237,98 | 237,98 | - |
14 mag 2024 | 235,88 | 235,88 | 235,88 | 235,88 | 235,88 | - |
13 mag 2024 | 234,86 | 234,86 | 234,86 | 234,86 | 234,86 | - |
10 mag 2024 | 235,06 | 235,06 | 235,06 | 235,06 | 235,06 | - |
09 mag 2024 | 234,15 | 234,15 | 234,15 | 234,15 | 234,15 | - |
08 mag 2024 | 232,44 | 232,44 | 232,44 | 232,44 | 232,44 | - |
07 mag 2024 | 231,97 | 231,97 | 231,97 | 231,97 | 231,97 | - |
06 mag 2024 | 231,15 | 231,15 | 231,15 | 231,15 | 231,15 | - |
03 mag 2024 | 229,68 | 229,68 | 229,68 | 229,68 | 229,68 | - |
02 mag 2024 | 228,41 | 228,41 | 228,41 | 228,41 | 228,41 | - |
01 mag 2024 | 227,37 | 227,37 | 227,37 | 227,37 | 227,37 | - |
30 apr 2024 | 228,16 | 228,16 | 228,16 | 228,16 | 228,16 | - |
29 apr 2024 | 231,02 | 231,02 | 231,02 | 231,02 | 231,02 | - |
26 apr 2024 | 230,25 | 230,25 | 230,25 | 230,25 | 230,25 | - |
25 apr 2024 | 230,36 | 230,36 | 230,36 | 230,36 | 230,36 | - |
24 apr 2024 | 230,85 | 230,85 | 230,85 | 230,85 | 230,85 | - |
23 apr 2024 | 230,96 | 230,96 | 230,96 | 230,96 | 230,96 | - |
22 apr 2024 | 229,02 | 229,02 | 229,02 | 229,02 | 229,02 | - |
19 apr 2024 | 227,25 | 227,25 | 227,25 | 227,25 | 227,25 | - |
18 apr 2024 | 225,64 | 225,64 | 225,64 | 225,64 | 225,64 | - |
17 apr 2024 | 225,39 | 225,39 | 225,39 | 225,39 | 225,39 | - |
16 apr 2024 | 225,90 | 225,90 | 225,90 | 225,90 | 225,90 | - |
15 apr 2024 | 226,52 | 226,52 | 226,52 | 226,52 | 226,52 | - |
12 apr 2024 | 227,47 | 227,47 | 227,47 | 227,47 | 227,47 | - |
11 apr 2024 | 230,98 | 230,98 | 230,98 | 230,98 | 230,98 | - |
10 apr 2024 | 231,17 | 231,17 | 231,17 | 231,17 | 231,17 | - |
09 apr 2024 | 233,84 | 233,84 | 233,84 | 233,84 | 233,84 | - |
08 apr 2024 | 233,52 | 233,52 | 233,52 | 233,52 | 233,52 | - |
05 apr 2024 | 233,73 | 233,73 | 233,73 | 233,73 | 233,73 | - |
04 apr 2024 | 232,06 | 232,06 | 232,06 | 232,06 | 232,06 | - |
03 apr 2024 | 234,52 | 234,52 | 234,52 | 234,52 | 234,52 | - |
02 apr 2024 | 234,52 | 234,52 | 234,52 | 234,52 | 234,52 | - |
01 apr 2024 | 236,07 | 236,07 | 236,07 | 236,07 | 236,07 | - |
28 mar 2024 | 236,99 | 236,99 | 236,99 | 236,99 | 236,99 | - |
27 mar 2024 | 236,12 | 236,12 | 236,12 | 236,12 | 236,12 | - |
26 mar 2024 | 232,91 | 232,91 | 232,91 | 232,91 | 232,91 | - |
25 mar 2024 | 233,16 | 233,16 | 233,16 | 233,16 | 233,16 | - |
22 mar 2024 | 233,70 | 233,70 | 233,70 | 233,70 | 233,70 | - |
21 mar 2024 | 234,72 | 234,72 | 234,72 | 234,72 | 234,72 | - |
21 mar 2024 | 1.39 Dividendo |
20 mar 2024 | 234,11 | 234,11 | 234,11 | 234,11 | 232,72 | - |
19 mar 2024 | 232,38 | 232,38 | 232,38 | 232,38 | 231,00 | - |
18 mar 2024 | 231,24 | 231,24 | 231,24 | 231,24 | 229,87 | - |
15 mar 2024 | 230,62 | 230,62 | 230,62 | 230,62 | 229,25 | - |
14 mar 2024 | 230,93 | 230,93 | 230,93 | 230,93 | 229,56 | - |
13 mar 2024 | 232,07 | 232,07 | 232,07 | 232,07 | 230,69 | - |
12 mar 2024 | 231,58 | 231,58 | 231,58 | 231,58 | 230,21 | - |
11 mar 2024 | 230,70 | 230,70 | 230,70 | 230,70 | 229,33 | - |
08 mar 2024 | 229,78 | 229,78 | 229,78 | 229,78 | 228,42 | - |
07 mar 2024 | 230,34 | 230,34 | 230,34 | 230,34 | 228,97 | - |
06 mar 2024 | 229,05 | 229,05 | 229,05 | 229,05 | 227,69 | - |
05 mar 2024 | 227,65 | 227,65 | 227,65 | 227,65 | 226,30 | - |
04 mar 2024 | 228,66 | 228,66 | 228,66 | 228,66 | 227,30 | - |
01 mar 2024 | 228,43 | 228,43 | 228,43 | 228,43 | 227,07 | - |
29 feb 2024 | 227,01 | 227,01 | 227,01 | 227,01 | 225,66 | - |
28 feb 2024 | 226,81 | 226,81 | 226,81 | 226,81 | 225,46 | - |
27 feb 2024 | 226,93 | 226,93 | 226,93 | 226,93 | 225,58 | - |
26 feb 2024 | 226,87 | 226,87 | 226,87 | 226,87 | 225,52 | - |
23 feb 2024 | 227,85 | 227,85 | 227,85 | 227,85 | 226,50 | - |
22 feb 2024 | 227,16 | 227,16 | 227,16 | 227,16 | 225,81 | - |
21 feb 2024 | 225,17 | 225,17 | 225,17 | 225,17 | 223,83 | - |
20 feb 2024 | 223,97 | 223,97 | 223,97 | 223,97 | 222,64 | - |
16 feb 2024 | 224,08 | 224,08 | 224,08 | 224,08 | 222,75 | - |
15 feb 2024 | 224,41 | 224,41 | 224,41 | 224,41 | 223,08 | - |
14 feb 2024 | 222,07 | 222,07 | 222,07 | 222,07 | 220,75 | - |
13 feb 2024 | 220,88 | 220,88 | 220,88 | 220,88 | 219,57 | - |
12 feb 2024 | 223,50 | 223,50 | 223,50 | 223,50 | 222,17 | - |
09 feb 2024 | 222,49 | 222,49 | 222,49 | 222,49 | 221,17 | - |
*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...