Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 156,85 | 156,85 | 156,85 | 156,85 | 156,85 | 5 |
16 mag 2024 | 155,05 | 155,05 | 155,05 | 155,05 | 155,05 | - |
15 mag 2024 | 156,25 | 156,25 | 156,25 | 156,25 | 156,25 | - |
14 mag 2024 | 157,90 | 157,90 | 157,90 | 157,90 | 157,90 | - |
13 mag 2024 | 158,80 | 158,80 | 158,80 | 158,80 | 158,80 | - |
10 mag 2024 | 157,15 | 157,15 | 157,15 | 157,15 | 157,15 | - |
09 mag 2024 | 155,95 | 155,95 | 155,95 | 155,95 | 155,95 | - |
08 mag 2024 | 157,30 | 157,30 | 157,30 | 157,30 | 157,30 | - |
07 mag 2024 | 156,30 | 156,30 | 156,30 | 156,30 | 156,30 | - |
06 mag 2024 | 155,80 | 155,80 | 155,80 | 155,80 | 155,80 | - |
03 mag 2024 | 156,00 | 156,00 | 156,00 | 156,00 | 156,00 | - |
02 mag 2024 | 159,50 | 159,50 | 159,50 | 159,50 | 159,50 | - |
30 apr 2024 | 163,05 | 163,05 | 163,05 | 163,05 | 163,05 | - |
29 apr 2024 | 163,65 | 163,65 | 163,65 | 163,65 | 163,65 | - |
26 apr 2024 | 171,55 | 171,55 | 171,55 | 171,55 | 171,55 | - |
25 apr 2024 | 170,30 | 170,30 | 170,30 | 170,30 | 170,30 | - |
24 apr 2024 | 173,60 | 173,60 | 173,60 | 173,60 | 173,60 | - |
23 apr 2024 | 172,50 | 172,50 | 172,50 | 172,50 | 172,50 | - |
22 apr 2024 | 173,10 | 173,10 | 173,10 | 173,10 | 173,10 | - |
19 apr 2024 | 169,60 | 169,60 | 169,60 | 169,60 | 169,60 | - |
18 apr 2024 | 170,20 | 170,20 | 170,20 | 170,20 | 170,20 | - |
17 apr 2024 | 171,10 | 171,10 | 171,10 | 171,10 | 171,10 | - |
16 apr 2024 | 171,70 | 171,70 | 171,70 | 171,70 | 171,70 | - |
15 apr 2024 | 174,05 | 174,05 | 174,05 | 174,05 | 174,05 | - |
12 apr 2024 | 176,50 | 176,50 | 176,50 | 176,50 | 176,50 | - |
11 apr 2024 | 174,65 | 174,65 | 174,65 | 174,65 | 174,65 | - |
10 apr 2024 | 174,20 | 174,20 | 174,20 | 174,20 | 174,20 | - |
09 apr 2024 | 171,90 | 171,90 | 171,90 | 171,90 | 171,90 | - |
08 apr 2024 | 172,70 | 172,70 | 172,70 | 172,70 | 172,70 | - |
05 apr 2024 | 172,50 | 172,50 | 172,50 | 172,50 | 172,50 | - |
04 apr 2024 | 174,10 | 174,10 | 174,10 | 174,10 | 174,10 | - |
03 apr 2024 | 176,35 | 176,35 | 176,35 | 176,35 | 176,35 | - |
02 apr 2024 | 175,70 | 175,70 | 175,70 | 175,70 | 175,70 | - |
28 mar 2024 | 173,90 | 173,90 | 173,90 | 173,90 | 173,90 | - |
27 mar 2024 | 171,90 | 171,90 | 171,70 | 171,70 | 171,70 | - |
26 mar 2024 | 172,25 | 172,25 | 172,25 | 172,25 | 172,25 | - |
25 mar 2024 | 173,65 | 173,65 | 173,65 | 173,65 | 173,65 | - |
22 mar 2024 | 175,30 | 175,30 | 175,30 | 175,30 | 175,30 | - |
21 mar 2024 | 173,80 | 173,80 | 173,80 | 173,80 | 173,80 | - |
20 mar 2024 | 176,05 | 176,05 | 176,05 | 176,05 | 176,05 | - |
19 mar 2024 | 173,95 | 173,95 | 173,95 | 173,95 | 173,95 | - |
18 mar 2024 | 174,55 | 174,55 | 174,55 | 174,55 | 174,55 | - |
15 mar 2024 | 173,95 | 173,95 | 173,95 | 173,95 | 173,95 | - |
14 mar 2024 | 174,35 | 174,35 | 174,35 | 174,35 | 174,35 | - |
13 mar 2024 | 175,00 | 175,00 | 175,00 | 175,00 | 175,00 | - |
12 mar 2024 | 176,35 | 176,35 | 176,35 | 176,35 | 176,35 | - |
11 mar 2024 | 173,85 | 173,85 | 173,85 | 173,85 | 173,85 | - |
08 mar 2024 | 175,05 | 175,05 | 175,05 | 175,05 | 175,05 | - |
07 mar 2024 | 174,05 | 174,05 | 174,05 | 174,05 | 174,05 | - |
06 mar 2024 | 176,05 | 176,05 | 176,05 | 176,05 | 176,05 | - |
05 mar 2024 | 175,65 | 175,65 | 175,65 | 175,65 | 175,65 | - |
04 mar 2024 | 179,50 | 179,50 | 179,50 | 179,50 | 179,50 | - |
01 mar 2024 | 180,60 | 180,60 | 180,60 | 180,60 | 180,60 | - |
29 feb 2024 | 178,55 | 178,55 | 178,55 | 178,55 | 178,55 | - |
28 feb 2024 | 177,85 | 177,85 | 177,85 | 177,85 | 177,85 | - |
27 feb 2024 | 177,90 | 177,90 | 177,90 | 177,90 | 177,90 | - |
26 feb 2024 | 180,40 | 180,40 | 180,40 | 180,40 | 180,40 | - |
23 feb 2024 | 178,75 | 178,75 | 178,75 | 178,75 | 178,75 | - |
22 feb 2024 | 180,15 | 180,15 | 180,15 | 180,15 | 180,15 | - |
21 feb 2024 | 176,65 | 176,65 | 176,65 | 176,65 | 176,65 | - |
20 feb 2024 | 179,30 | 179,30 | 179,30 | 179,30 | 179,30 | - |
19 feb 2024 | 179,85 | 179,85 | 179,85 | 179,85 | 179,85 | - |
16 feb 2024 | 184,05 | 184,05 | 184,05 | 184,05 | 184,05 | - |
15 feb 2024 | 181,85 | 181,85 | 181,85 | 181,85 | 181,85 | - |
14 feb 2024 | 181,20 | 181,20 | 181,20 | 181,20 | 181,20 | - |
13 feb 2024 | 181,00 | 181,00 | 181,00 | 181,00 | 181,00 | - |
12 feb 2024 | 183,10 | 183,10 | 183,10 | 183,10 | 183,10 | - |
09 feb 2024 | 187,30 | 187,30 | 187,30 | 187,30 | 187,30 | - |
08 feb 2024 | 185,20 | 185,20 | 185,20 | 185,20 | 185,20 | - |
07 feb 2024 | 183,65 | 183,65 | 183,65 | 183,65 | 183,65 | - |
06 feb 2024 | 184,20 | 184,20 | 184,20 | 184,20 | 184,20 | - |
05 feb 2024 | 184,10 | 184,10 | 184,10 | 184,10 | 184,10 | - |
02 feb 2024 | 185,10 | 185,10 | 185,10 | 185,10 | 185,10 | - |
01 feb 2024 | 183,90 | 183,90 | 183,90 | 183,90 | 183,90 | - |
31 gen 2024 | 184,35 | 184,35 | 184,35 | 184,35 | 184,35 | - |
30 gen 2024 | 186,75 | 186,75 | 186,75 | 186,75 | 186,75 | - |
29 gen 2024 | 186,80 | 186,80 | 186,80 | 186,80 | 186,80 | - |
26 gen 2024 | 185,35 | 185,35 | 185,35 | 185,35 | 185,35 | - |
25 gen 2024 | 186,70 | 186,70 | 186,70 | 186,70 | 186,70 | - |
24 gen 2024 | 190,20 | 190,20 | 190,20 | 190,20 | 190,20 | - |
23 gen 2024 | 187,65 | 187,65 | 187,65 | 187,65 | 187,65 | - |
22 gen 2024 | 188,65 | 188,65 | 188,65 | 188,65 | 188,65 | - |
19 gen 2024 | 187,35 | 187,35 | 187,35 | 187,35 | 187,35 | - |
18 gen 2024 | 184,70 | 184,70 | 184,70 | 184,70 | 184,70 | - |
17 gen 2024 | 184,10 | 184,10 | 184,10 | 184,10 | 184,10 | - |
16 gen 2024 | 184,90 | 184,90 | 184,90 | 184,90 | 184,90 | - |
15 gen 2024 | 184,70 | 184,70 | 184,70 | 184,70 | 184,70 | - |
12 gen 2024 | 184,70 | 184,70 | 184,70 | 184,70 | 184,70 | - |
11 gen 2024 | 185,15 | 185,15 | 185,15 | 185,15 | 185,15 | - |
10 gen 2024 | 180,00 | 180,00 | 180,00 | 180,00 | 180,00 | - |
09 gen 2024 | 180,85 | 180,85 | 180,85 | 180,85 | 180,85 | - |
08 gen 2024 | 179,00 | 179,00 | 179,00 | 179,00 | 179,00 | - |
05 gen 2024 | 180,65 | 180,65 | 180,65 | 180,65 | 180,65 | - |
04 gen 2024 | 183,65 | 183,65 | 183,65 | 183,65 | 183,65 | - |
03 gen 2024 | 183,00 | 183,00 | 183,00 | 183,00 | 183,00 | - |
02 gen 2024 | 186,00 | 186,00 | 186,00 | 186,00 | 186,00 | - |
29 dic 2023 | 185,85 | 185,85 | 183,75 | 183,75 | 183,75 | - |
28 dic 2023 | 184,70 | 184,70 | 184,70 | 184,70 | 184,70 | - |
27 dic 2023 | 185,35 | 185,35 | 185,35 | 185,35 | 185,35 | - |
22 dic 2023 | 184,70 | 184,70 | 184,70 | 184,70 | 184,70 | - |
*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...