Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | - | - | - | - | - | - |
31 mag 2024 | - | - | - | - | - | - |
30 mag 2024 | 1.047,94 | 1.047,94 | 1.047,94 | 1.047,94 | 1.047,94 | - |
29 mag 2024 | 1.047,75 | 1.047,75 | 1.047,75 | 1.047,75 | 1.047,75 | - |
28 mag 2024 | 1.047,75 | 1.047,75 | 1.047,75 | 1.047,75 | 1.047,75 | - |
27 mag 2024 | 1.047,64 | 1.047,64 | 1.047,64 | 1.047,64 | 1.047,64 | - |
24 mag 2024 | - | - | - | - | - | - |
23 mag 2024 | 1.047,13 | 1.047,13 | 1.047,13 | 1.047,13 | 1.047,13 | - |
22 mag 2024 | 1.047,17 | 1.047,17 | 1.047,17 | 1.047,17 | 1.047,17 | - |
21 mag 2024 | 1.047,14 | 1.047,14 | 1.047,14 | 1.047,14 | 1.047,14 | - |
20 mag 2024 | 1.046,93 | 1.046,93 | 1.046,93 | 1.046,93 | 1.046,93 | - |
17 mag 2024 | - | - | - | - | - | - |
16 mag 2024 | 1.046,79 | 1.046,79 | 1.046,79 | 1.046,79 | 1.046,79 | - |
15 mag 2024 | 1.046,67 | 1.046,67 | 1.046,67 | 1.046,67 | 1.046,67 | - |
14 mag 2024 | 1.046,33 | 1.046,33 | 1.046,33 | 1.046,33 | 1.046,33 | - |
13 mag 2024 | 1.046,31 | 1.046,31 | 1.046,31 | 1.046,31 | 1.046,31 | - |
10 mag 2024 | - | - | - | - | - | - |
09 mag 2024 | 1.045,94 | 1.045,94 | 1.045,94 | 1.045,94 | 1.045,94 | - |
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | - | - | - | - | - | - |
06 mag 2024 | 1.045,63 | 1.045,63 | 1.045,63 | 1.045,63 | 1.045,63 | - |
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 1.045,03 | 1.045,03 | 1.045,03 | 1.045,03 | 1.045,03 | - |
30 apr 2024 | - | - | - | - | - | - |
29 apr 2024 | 1.044,82 | 1.044,82 | 1.044,82 | 1.044,82 | 1.044,82 | - |
26 apr 2024 | - | - | - | - | - | - |
25 apr 2024 | 1.044,15 | 1.044,15 | 1.044,15 | 1.044,15 | 1.044,15 | - |
24 apr 2024 | 1.044,15 | 1.044,15 | 1.044,15 | 1.044,15 | 1.044,15 | - |
23 apr 2024 | 1.044,12 | 1.044,12 | 1.044,12 | 1.044,12 | 1.044,12 | - |
22 apr 2024 | 1.043,96 | 1.043,96 | 1.043,96 | 1.043,96 | 1.043,96 | - |
19 apr 2024 | - | - | - | - | - | - |
18 apr 2024 | 1.043,49 | 1.043,49 | 1.043,49 | 1.043,49 | 1.043,49 | - |
17 apr 2024 | 1.043,34 | 1.043,34 | 1.043,34 | 1.043,34 | 1.043,34 | - |
16 apr 2024 | 1.043,19 | 1.043,19 | 1.043,19 | 1.043,19 | 1.043,19 | - |
15 apr 2024 | 1.043,37 | 1.043,37 | 1.043,37 | 1.043,37 | 1.043,37 | - |
12 apr 2024 | - | - | - | - | - | - |
11 apr 2024 | 1.043,02 | 1.043,02 | 1.043,02 | 1.043,02 | 1.043,02 | - |
10 apr 2024 | 1.042,98 | 1.042,98 | 1.042,98 | 1.042,98 | 1.042,98 | - |
09 apr 2024 | 1.043,14 | 1.043,14 | 1.043,14 | 1.043,14 | 1.043,14 | - |
08 apr 2024 | 1.042,89 | 1.042,89 | 1.042,89 | 1.042,89 | 1.042,89 | - |
05 apr 2024 | - | - | - | - | - | - |
04 apr 2024 | 1.042,73 | 1.042,73 | 1.042,73 | 1.042,73 | 1.042,73 | - |
03 apr 2024 | 1.042,42 | 1.042,42 | 1.042,42 | 1.042,42 | 1.042,42 | - |
02 apr 2024 | 1.042,33 | 1.042,33 | 1.042,33 | 1.042,33 | 1.042,33 | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 1.041,79 | 1.041,79 | 1.041,79 | 1.041,79 | 1.041,79 | - |
26 mar 2024 | 1.041,41 | 1.041,41 | 1.041,41 | 1.041,41 | 1.041,41 | - |
25 mar 2024 | 1.041,26 | 1.041,26 | 1.041,26 | 1.041,26 | 1.041,26 | - |
22 mar 2024 | - | - | - | - | - | - |
21 mar 2024 | 1.040,96 | 1.040,96 | 1.040,96 | 1.040,96 | 1.040,96 | - |
20 mar 2024 | 1.040,58 | 1.040,58 | 1.040,58 | 1.040,58 | 1.040,58 | - |
19 mar 2024 | 1.040,62 | 1.040,62 | 1.040,62 | 1.040,62 | 1.040,62 | - |
18 mar 2024 | 1.040,41 | 1.040,41 | 1.040,41 | 1.040,41 | 1.040,41 | - |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 1.040,26 | 1.040,26 | 1.040,26 | 1.040,26 | 1.040,26 | - |
13 mar 2024 | 1.040,07 | 1.040,07 | 1.040,07 | 1.040,07 | 1.040,07 | - |
12 mar 2024 | 1.039,93 | 1.039,93 | 1.039,93 | 1.039,93 | 1.039,93 | - |
11 mar 2024 | 1.039,78 | 1.039,78 | 1.039,78 | 1.039,78 | 1.039,78 | - |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 1.039,15 | 1.039,15 | 1.039,15 | 1.039,15 | 1.039,15 | - |
06 mar 2024 | 1.038,77 | 1.038,77 | 1.038,77 | 1.038,77 | 1.038,77 | - |
05 mar 2024 | 1.038,76 | 1.038,76 | 1.038,76 | 1.038,76 | 1.038,76 | - |
04 mar 2024 | 1.038,52 | 1.038,52 | 1.038,52 | 1.038,52 | 1.038,52 | - |
01 mar 2024 | - | - | - | - | - | - |
29 feb 2024 | 1.038,11 | 1.038,11 | 1.038,11 | 1.038,11 | 1.038,11 | - |
28 feb 2024 | 1.037,84 | 1.037,84 | 1.037,84 | 1.037,84 | 1.037,84 | - |
27 feb 2024 | 1.037,76 | 1.037,76 | 1.037,76 | 1.037,76 | 1.037,76 | - |
26 feb 2024 | 1.037,64 | 1.037,64 | 1.037,64 | 1.037,64 | 1.037,64 | - |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 1.037,25 | 1.037,25 | 1.037,25 | 1.037,25 | 1.037,25 | - |
21 feb 2024 | 1.036,94 | 1.036,94 | 1.036,94 | 1.036,94 | 1.036,94 | - |
20 feb 2024 | 1.036,96 | 1.036,96 | 1.036,96 | 1.036,96 | 1.036,96 | - |
19 feb 2024 | 1.036,68 | 1.036,68 | 1.036,68 | 1.036,68 | 1.036,68 | - |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 1.036,37 | 1.036,37 | 1.036,37 | 1.036,37 | 1.036,37 | - |
14 feb 2024 | 1.036,09 | 1.036,09 | 1.036,09 | 1.036,09 | 1.036,09 | - |
13 feb 2024 | 1.035,84 | 1.035,84 | 1.035,84 | 1.035,84 | 1.035,84 | - |
12 feb 2024 | 1.035,84 | 1.035,84 | 1.035,84 | 1.035,84 | 1.035,84 | - |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | 1.035,47 | 1.035,47 | 1.035,47 | 1.035,47 | 1.035,47 | - |
07 feb 2024 | 1.035,48 | 1.035,48 | 1.035,48 | 1.035,48 | 1.035,48 | - |
06 feb 2024 | 1.035,43 | 1.035,43 | 1.035,43 | 1.035,43 | 1.035,43 | - |
05 feb 2024 | 1.035,31 | 1.035,31 | 1.035,31 | 1.035,31 | 1.035,31 | - |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | 1.035,48 | 1.035,48 | 1.035,48 | 1.035,48 | 1.035,48 | - |
31 gen 2024 | 1.035,34 | 1.035,34 | 1.035,34 | 1.035,34 | 1.035,34 | - |
30 gen 2024 | 1.034,96 | 1.034,96 | 1.034,96 | 1.034,96 | 1.034,96 | - |
29 gen 2024 | 1.035,03 | 1.035,03 | 1.035,03 | 1.035,03 | 1.035,03 | - |
26 gen 2024 | - | - | - | - | - | - |
25 gen 2024 | 1.034,38 | 1.034,38 | 1.034,38 | 1.034,38 | 1.034,38 | - |
24 gen 2024 | 1.033,79 | 1.033,79 | 1.033,79 | 1.033,79 | 1.033,79 | - |
23 gen 2024 | 1.033,65 | 1.033,65 | 1.033,65 | 1.033,65 | 1.033,65 | - |
22 gen 2024 | 1.033,59 | 1.033,59 | 1.033,59 | 1.033,59 | 1.033,59 | - |
19 gen 2024 | - | - | - | - | - | - |
18 gen 2024 | 1.032,95 | 1.032,95 | 1.032,95 | 1.032,95 | 1.032,95 | - |
17 gen 2024 | 1.032,65 | 1.032,65 | 1.032,65 | 1.032,65 | 1.032,65 | - |
16 gen 2024 | 1.032,85 | 1.032,85 | 1.032,85 | 1.032,85 | 1.032,85 | - |
15 gen 2024 | 1.032,79 | 1.032,79 | 1.032,79 | 1.032,79 | 1.032,79 | - |
12 gen 2024 | - | - | - | - | - | - |
11 gen 2024 | 1.032,32 | 1.032,32 | 1.032,32 | 1.032,32 | 1.032,32 | - |
*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...