Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 195,02 | 195,02 | 195,02 | 195,02 | 195,02 | 5 |
31 mag 2024 | 191,72 | 191,72 | 191,72 | 191,72 | 191,72 | - |
30 mag 2024 | 194,28 | 194,28 | 194,28 | 194,28 | 194,28 | - |
29 mag 2024 | 198,94 | 198,94 | 198,94 | 198,94 | 198,94 | - |
28 mag 2024 | 204,80 | 204,80 | 204,80 | 204,80 | 204,80 | - |
27 mag 2024 | 204,30 | 204,30 | 204,30 | 204,30 | 204,30 | - |
24 mag 2024 | 215,15 | 215,15 | 215,15 | 215,15 | 215,15 | - |
23 mag 2024 | 240,40 | 240,40 | 240,40 | 240,40 | 240,40 | - |
22 mag 2024 | 237,80 | 237,80 | 237,80 | 237,80 | 237,80 | - |
21 mag 2024 | 237,80 | 237,80 | 237,80 | 237,80 | 237,80 | - |
20 mag 2024 | 237,55 | 237,55 | 237,55 | 237,55 | 237,55 | - |
17 mag 2024 | 237,55 | 237,55 | 237,55 | 237,55 | 237,55 | 5 |
16 mag 2024 | 229,85 | 229,85 | 229,85 | 229,85 | 229,85 | - |
15 mag 2024 | 229,25 | 229,25 | 229,25 | 229,25 | 229,25 | - |
14 mag 2024 | 229,50 | 229,50 | 229,50 | 229,50 | 229,50 | - |
13 mag 2024 | 229,50 | 229,50 | 229,50 | 229,50 | 229,50 | - |
10 mag 2024 | 229,50 | 229,50 | 229,50 | 229,50 | 229,50 | - |
09 mag 2024 | 232,20 | 232,20 | 232,20 | 232,20 | 232,20 | - |
08 mag 2024 | 232,40 | 232,40 | 232,20 | 232,20 | 232,20 | 31 |
07 mag 2024 | 233,30 | 233,30 | 233,30 | 233,30 | 233,30 | - |
06 mag 2024 | 233,30 | 233,30 | 233,30 | 233,30 | 233,30 | - |
03 mag 2024 | 233,25 | 233,25 | 233,25 | 233,25 | 233,25 | - |
02 mag 2024 | 229,60 | 229,60 | 229,60 | 229,60 | 229,60 | - |
30 apr 2024 | 233,60 | 233,60 | 233,60 | 233,60 | 233,60 | - |
29 apr 2024 | 235,65 | 235,65 | 235,65 | 235,65 | 235,65 | - |
26 apr 2024 | 237,65 | 237,65 | 237,65 | 237,65 | 237,65 | - |
25 apr 2024 | 237,65 | 237,65 | 237,65 | 237,65 | 237,65 | - |
24 apr 2024 | 239,80 | 239,80 | 239,80 | 239,80 | 239,80 | - |
23 apr 2024 | 238,25 | 238,25 | 238,25 | 238,25 | 238,25 | - |
22 apr 2024 | 238,25 | 238,25 | 238,25 | 238,25 | 238,25 | - |
19 apr 2024 | 240,35 | 240,35 | 240,35 | 240,35 | 240,35 | - |
18 apr 2024 | 242,40 | 242,40 | 242,40 | 242,40 | 242,40 | - |
17 apr 2024 | 243,85 | 243,85 | 243,85 | 243,85 | 243,85 | - |
16 apr 2024 | 245,55 | 245,55 | 245,55 | 245,55 | 245,55 | - |
15 apr 2024 | 249,25 | 249,25 | 249,25 | 249,25 | 249,25 | - |
12 apr 2024 | 249,30 | 249,30 | 249,30 | 249,30 | 249,30 | - |
11 apr 2024 | 248,60 | 248,60 | 248,60 | 248,60 | 248,60 | - |
10 apr 2024 | 248,60 | 248,60 | 248,60 | 248,60 | 248,60 | - |
09 apr 2024 | 248,15 | 248,15 | 248,15 | 248,15 | 248,15 | - |
08 apr 2024 | 248,15 | 248,15 | 248,15 | 248,15 | 248,15 | - |
05 apr 2024 | 249,55 | 249,55 | 248,15 | 248,15 | 248,15 | 12 |
04 apr 2024 | 249,55 | 249,55 | 249,55 | 249,55 | 249,55 | - |
03 apr 2024 | 252,95 | 252,95 | 252,95 | 252,95 | 252,95 | - |
02 apr 2024 | 253,15 | 253,15 | 253,15 | 253,15 | 253,15 | - |
28 mar 2024 | 253,15 | 253,15 | 253,15 | 253,15 | 253,15 | - |
27 mar 2024 | 256,00 | 256,00 | 256,00 | 256,00 | 256,00 | - |
26 mar 2024 | 254,85 | 254,85 | 254,85 | 254,85 | 254,85 | - |
25 mar 2024 | 255,30 | 255,30 | 255,30 | 255,30 | 255,30 | - |
22 mar 2024 | 255,30 | 255,30 | 255,30 | 255,30 | 255,30 | - |
21 mar 2024 | 252,90 | 252,90 | 252,90 | 252,90 | 252,90 | - |
20 mar 2024 | 250,85 | 250,85 | 250,85 | 250,85 | 250,85 | - |
19 mar 2024 | 249,70 | 249,70 | 249,70 | 249,70 | 249,70 | - |
18 mar 2024 | 247,50 | 247,50 | 247,50 | 247,50 | 247,50 | - |
15 mar 2024 | 249,10 | 249,10 | 249,10 | 249,10 | 249,10 | - |
14 mar 2024 | 246,45 | 246,45 | 246,45 | 246,45 | 246,45 | - |
13 mar 2024 | 247,00 | 247,00 | 246,45 | 246,45 | 246,45 | 10 |
12 mar 2024 | 243,70 | 243,70 | 243,70 | 243,70 | 243,70 | - |
11 mar 2024 | 241,00 | 241,00 | 241,00 | 241,00 | 241,00 | 2 |
08 mar 2024 | 243,05 | 243,05 | 243,05 | 243,05 | 243,05 | - |
07 mar 2024 | 245,55 | 245,55 | 245,55 | 245,55 | 245,55 | - |
06 mar 2024 | 247,20 | 247,20 | 247,20 | 247,20 | 247,20 | - |
05 mar 2024 | 249,90 | 249,90 | 248,55 | 248,55 | 248,55 | 20 |
04 mar 2024 | 261,80 | 261,80 | 261,80 | 261,80 | 261,80 | - |
01 mar 2024 | 271,90 | 271,90 | 271,90 | 271,90 | 271,90 | - |
29 feb 2024 | 271,90 | 271,90 | 271,90 | 271,90 | 271,90 | - |
28 feb 2024 | 271,35 | 271,90 | 271,35 | 271,90 | 271,90 | 6 |
27 feb 2024 | 261,80 | 261,80 | 261,80 | 261,80 | 261,80 | - |
26 feb 2024 | 281,80 | 281,80 | 281,80 | 281,80 | 281,80 | - |
23 feb 2024 | 281,80 | 281,80 | 281,80 | 281,80 | 281,80 | - |
22 feb 2024 | 277,70 | 277,70 | 277,70 | 277,70 | 277,70 | - |
21 feb 2024 | 277,70 | 277,70 | 277,70 | 277,70 | 277,70 | - |
20 feb 2024 | 280,85 | 280,85 | 275,50 | 275,50 | 275,50 | 5 |
19 feb 2024 | 282,45 | 282,45 | 282,45 | 282,45 | 282,45 | - |
16 feb 2024 | 282,45 | 282,45 | 282,45 | 282,45 | 282,45 | - |
15 feb 2024 | 280,60 | 280,60 | 280,60 | 280,60 | 280,60 | - |
14 feb 2024 | 278,45 | 278,45 | 278,45 | 278,45 | 278,45 | - |
13 feb 2024 | 278,95 | 278,95 | 278,95 | 278,95 | 278,95 | - |
12 feb 2024 | 281,00 | 281,00 | 281,00 | 281,00 | 281,00 | - |
09 feb 2024 | 275,90 | 275,90 | 275,90 | 275,90 | 275,90 | - |
08 feb 2024 | 271,90 | 271,90 | 271,90 | 271,90 | 271,90 | - |
07 feb 2024 | 269,50 | 269,50 | 269,50 | 269,50 | 269,50 | - |
06 feb 2024 | 272,90 | 272,90 | 271,80 | 271,80 | 271,80 | 8 |
05 feb 2024 | 273,10 | 273,10 | 273,10 | 273,10 | 273,10 | - |
02 feb 2024 | 271,15 | 273,10 | 271,15 | 273,10 | 273,10 | 40 |
01 feb 2024 | 271,15 | 271,15 | 271,15 | 271,15 | 271,15 | - |
31 gen 2024 | 272,75 | 272,75 | 272,75 | 272,75 | 272,75 | - |
30 gen 2024 | 272,90 | 272,90 | 272,90 | 272,90 | 272,90 | - |
29 gen 2024 | 267,65 | 267,65 | 267,65 | 267,65 | 267,65 | - |
26 gen 2024 | 270,20 | 270,20 | 270,20 | 270,20 | 270,20 | - |
25 gen 2024 | 270,25 | 270,25 | 270,25 | 270,25 | 270,25 | - |
24 gen 2024 | 267,65 | 267,65 | 267,65 | 267,65 | 267,65 | - |
23 gen 2024 | 265,95 | 265,95 | 265,95 | 265,95 | 265,95 | - |
22 gen 2024 | 265,95 | 265,95 | 265,95 | 265,95 | 265,95 | - |
19 gen 2024 | 261,70 | 261,70 | 261,70 | 261,70 | 261,70 | - |
18 gen 2024 | 257,55 | 257,55 | 257,55 | 257,55 | 257,55 | - |
17 gen 2024 | 257,55 | 257,55 | 257,55 | 257,55 | 257,55 | - |
16 gen 2024 | 257,55 | 257,55 | 257,55 | 257,55 | 257,55 | - |
15 gen 2024 | 256,45 | 256,45 | 256,45 | 256,45 | 256,45 | - |
12 gen 2024 | 252,90 | 256,45 | 252,90 | 256,45 | 256,45 | 10 |
11 gen 2024 | 251,40 | 251,40 | 251,40 | 251,40 | 251,40 | - |
*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...