Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 15.133,05 | 15.136,33 | 14.992,53 | 14.994,39 | 14.994,39 | - |
29 apr 2024 | 15.104,54 | 15.167,44 | 15.070,32 | 15.133,05 | 15.133,05 | - |
26 apr 2024 | 15.113,28 | 15.141,23 | 15.069,98 | 15.104,54 | 15.104,54 | - |
25 apr 2024 | 15.158,47 | 15.158,47 | 14.997,51 | 15.113,28 | 15.113,28 | - |
24 apr 2024 | 15.183,20 | 15.183,20 | 15.071,88 | 15.158,47 | 15.158,47 | - |
23 apr 2024 | 15.036,87 | 15.201,05 | 15.036,87 | 15.183,20 | 15.183,20 | - |
22 apr 2024 | 14.944,18 | 15.129,39 | 14.937,08 | 15.036,87 | 15.036,87 | - |
19 apr 2024 | 14.866,03 | 14.975,47 | 14.866,03 | 14.944,18 | 14.944,18 | - |
18 apr 2024 | 14.859,26 | 14.962,44 | 14.829,29 | 14.866,03 | 14.866,03 | - |
17 apr 2024 | 14.855,37 | 14.941,31 | 14.802,83 | 14.859,26 | 14.859,26 | - |
16 apr 2024 | 14.884,22 | 14.931,92 | 14.824,64 | 14.855,37 | 14.855,37 | - |
15 apr 2024 | 14.970,26 | 15.138,43 | 14.850,06 | 14.884,22 | 14.884,22 | - |
12 apr 2024 | 15.190,11 | 15.190,11 | 14.927,11 | 14.970,26 | 14.970,26 | - |
11 apr 2024 | 15.235,46 | 15.265,22 | 15.112,80 | 15.190,11 | 15.190,11 | - |
10 apr 2024 | 15.393,41 | 15.393,41 | 15.171,09 | 15.235,46 | 15.235,46 | - |
09 apr 2024 | 15.405,16 | 15.439,76 | 15.265,97 | 15.393,41 | 15.393,41 | - |
08 apr 2024 | 15.423,66 | 15.441,62 | 15.389,32 | 15.405,16 | 15.405,16 | - |
05 apr 2024 | 15.279,55 | 15.461,68 | 15.279,55 | 15.423,66 | 15.423,66 | - |
04 apr 2024 | 15.436,79 | 15.540,81 | 15.260,09 | 15.279,55 | 15.279,55 | - |
03 apr 2024 | 15.446,51 | 15.523,50 | 15.404,47 | 15.436,79 | 15.436,79 | - |
02 apr 2024 | 15.528,87 | 15.528,87 | 15.402,13 | 15.446,51 | 15.446,51 | - |
01 apr 2024 | 15.624,76 | 15.625,91 | 15.502,60 | 15.528,87 | 15.528,87 | - |
28 mar 2024 | 15.581,55 | 15.657,55 | 15.581,55 | 15.624,76 | 15.624,76 | - |
27 mar 2024 | 15.400,44 | 15.582,34 | 15.400,44 | 15.581,55 | 15.581,55 | - |
26 mar 2024 | 15.409,50 | 15.445,30 | 15.398,89 | 15.400,44 | 15.400,44 | - |
25 mar 2024 | 15.445,53 | 15.466,96 | 15.399,28 | 15.409,50 | 15.409,50 | - |
22 mar 2024 | 15.539,55 | 15.560,88 | 15.445,27 | 15.445,53 | 15.445,53 | - |
21 mar 2024 | 15.479,71 | 15.589,07 | 15.479,71 | 15.539,55 | 15.539,55 | - |
20 mar 2024 | 15.385,65 | 15.483,60 | 15.342,37 | 15.479,71 | 15.479,71 | - |
19 mar 2024 | 15.278,73 | 15.391,37 | 15.268,71 | 15.385,65 | 15.385,65 | - |
18 mar 2024 | 15.232,46 | 15.312,36 | 15.226,89 | 15.278,73 | 15.278,73 | - |
15 mar 2024 | 15.286,44 | 15.286,44 | 15.203,09 | 15.232,46 | 15.232,46 | - |
14 mar 2024 | 15.335,95 | 15.371,83 | 15.210,55 | 15.286,44 | 15.286,44 | - |
13 mar 2024 | 15.298,94 | 15.383,02 | 15.290,03 | 15.335,95 | 15.335,95 | - |
12 mar 2024 | 15.204,15 | 15.329,09 | 15.204,15 | 15.298,94 | 15.298,94 | - |
11 mar 2024 | 15.184,02 | 15.207,13 | 15.077,96 | 15.204,15 | 15.204,15 | - |
08 mar 2024 | 15.194,76 | 15.247,10 | 15.167,98 | 15.184,02 | 15.184,02 | - |
07 mar 2024 | 15.149,60 | 15.228,88 | 15.149,60 | 15.194,76 | 15.194,76 | - |
06 mar 2024 | 15.075,76 | 15.213,27 | 15.075,76 | 15.149,60 | 15.149,60 | - |
05 mar 2024 | 15.141,44 | 15.174,65 | 15.021,44 | 15.075,76 | 15.075,76 | - |
04 mar 2024 | 15.146,91 | 15.175,55 | 15.104,53 | 15.141,44 | 15.141,44 | - |
01 mar 2024 | 15.081,27 | 15.157,98 | 15.065,68 | 15.146,91 | 15.146,91 | - |
29 feb 2024 | 15.106,06 | 15.126,91 | 15.045,25 | 15.081,27 | 15.081,27 | - |
28 feb 2024 | 15.091,17 | 15.120,55 | 15.045,56 | 15.106,06 | 15.106,06 | - |
27 feb 2024 | 15.088,01 | 15.098,07 | 15.049,53 | 15.091,17 | 15.091,17 | - |
26 feb 2024 | 15.136,45 | 15.179,96 | 15.077,78 | 15.088,01 | 15.088,01 | - |
23 feb 2024 | 15.090,89 | 15.170,37 | 15.090,89 | 15.136,45 | 15.136,45 | - |
22 feb 2024 | 14.924,71 | 15.122,03 | 14.924,71 | 15.090,89 | 15.090,89 | - |
21 feb 2024 | 14.868,91 | 14.928,28 | 14.825,11 | 14.924,71 | 14.924,71 | - |
20 feb 2024 | 14.937,39 | 14.940,73 | 14.845,73 | 14.868,91 | 14.868,91 | - |
16 feb 2024 | 14.942,59 | 15.009,02 | 14.895,33 | 14.937,39 | 14.937,39 | - |
15 feb 2024 | 14.783,25 | 14.957,88 | 14.783,25 | 14.942,59 | 14.942,59 | - |
14 feb 2024 | 14.667,25 | 14.789,10 | 14.667,25 | 14.783,25 | 14.783,25 | - |
13 feb 2024 | 14.821,43 | 14.821,43 | 14.575,78 | 14.667,25 | 14.667,25 | - |
12 feb 2024 | 14.789,17 | 14.855,19 | 14.775,24 | 14.821,43 | 14.821,43 | - |
09 feb 2024 | 14.798,84 | 14.812,79 | 14.739,11 | 14.789,17 | 14.789,17 | - |
08 feb 2024 | 14.784,22 | 14.805,38 | 14.746,26 | 14.798,84 | 14.798,84 | - |
07 feb 2024 | 14.692,82 | 14.807,72 | 14.692,82 | 14.784,22 | 14.784,22 | - |
06 feb 2024 | 14.608,84 | 14.692,93 | 14.608,84 | 14.692,82 | 14.692,82 | - |
05 feb 2024 | 14.669,92 | 14.669,92 | 14.564,47 | 14.608,84 | 14.608,84 | - |
02 feb 2024 | 14.652,71 | 14.737,25 | 14.584,06 | 14.669,92 | 14.669,92 | - |
01 feb 2024 | 14.487,27 | 14.653,16 | 14.485,77 | 14.652,71 | 14.652,71 | - |
31 gen 2024 | 14.608,66 | 14.656,90 | 14.485,71 | 14.487,27 | 14.487,27 | - |
30 gen 2024 | 14.527,88 | 14.619,82 | 14.509,56 | 14.608,66 | 14.608,66 | - |
29 gen 2024 | 14.455,87 | 14.531,91 | 14.430,84 | 14.527,88 | 14.527,88 | - |
26 gen 2024 | 14.400,85 | 14.469,43 | 14.400,85 | 14.455,87 | 14.455,87 | - |
25 gen 2024 | 14.309,73 | 14.403,34 | 14.293,56 | 14.400,85 | 14.400,85 | - |
24 gen 2024 | 14.340,80 | 14.407,53 | 14.306,84 | 14.309,73 | 14.309,73 | - |
23 gen 2024 | 14.313,16 | 14.348,41 | 14.298,89 | 14.340,80 | 14.340,80 | - |
22 gen 2024 | 14.268,00 | 14.344,24 | 14.268,00 | 14.313,16 | 14.313,16 | - |
19 gen 2024 | 14.168,83 | 14.287,72 | 14.134,75 | 14.268,00 | 14.268,00 | - |
18 gen 2024 | 14.132,29 | 14.183,73 | 14.050,23 | 14.168,83 | 14.168,83 | - |
17 gen 2024 | 14.195,20 | 14.195,20 | 14.094,23 | 14.132,29 | 14.132,29 | - |
16 gen 2024 | 14.298,45 | 14.298,45 | 14.164,44 | 14.195,20 | 14.195,20 | - |
12 gen 2024 | 14.284,62 | 14.366,43 | 14.255,48 | 14.298,45 | 14.298,45 | - |
11 gen 2024 | 14.312,28 | 14.332,06 | 14.211,21 | 14.284,62 | 14.284,62 | - |
10 gen 2024 | 14.269,70 | 14.325,84 | 14.252,00 | 14.312,28 | 14.312,28 | - |
09 gen 2024 | 14.332,32 | 14.332,32 | 14.244,33 | 14.269,70 | 14.269,70 | - |
08 gen 2024 | 14.248,87 | 14.334,16 | 14.183,06 | 14.332,32 | 14.332,32 | - |
05 gen 2024 | 14.224,27 | 14.308,77 | 14.193,28 | 14.248,87 | 14.248,87 | - |
04 gen 2024 | 14.225,56 | 14.333,34 | 14.222,29 | 14.224,27 | 14.224,27 | - |
03 gen 2024 | 14.280,70 | 14.290,74 | 14.210,19 | 14.225,56 | 14.225,56 | - |
02 gen 2024 | 14.199,52 | 14.297,33 | 14.153,76 | 14.280,70 | 14.280,70 | - |
29 dic 2023 | 14.211,12 | 14.231,12 | 14.152,64 | 14.199,52 | 14.199,52 | - |
28 dic 2023 | 14.204,24 | 14.239,03 | 14.196,43 | 14.211,12 | 14.211,12 | - |
27 dic 2023 | 14.173,63 | 14.210,75 | 14.145,64 | 14.204,24 | 14.204,24 | - |
26 dic 2023 | 14.123,47 | 14.207,96 | 14.120,79 | 14.173,63 | 14.173,63 | - |
22 dic 2023 | 14.094,31 | 14.176,14 | 14.079,79 | 14.123,47 | 14.123,47 | - |
21 dic 2023 | 13.971,33 | 14.098,56 | 13.971,33 | 14.094,31 | 14.094,31 | - |
20 dic 2023 | 14.193,28 | 14.193,28 | 13.967,75 | 13.971,33 | 13.971,33 | - |
19 dic 2023 | 14.103,92 | 14.193,90 | 14.103,92 | 14.193,28 | 14.193,28 | - |
18 dic 2023 | 14.070,76 | 14.150,30 | 14.070,76 | 14.103,92 | 14.103,92 | - |
15 dic 2023 | 14.113,84 | 14.113,84 | 14.005,88 | 14.070,76 | 14.070,76 | - |
14 dic 2023 | 14.049,14 | 14.153,75 | 14.049,14 | 14.113,84 | 14.113,84 | - |
13 dic 2023 | 13.866,15 | 14.050,57 | 13.817,33 | 14.049,14 | 14.049,14 | - |
12 dic 2023 | 13.837,68 | 13.875,72 | 13.782,95 | 13.866,15 | 13.866,15 | - |
11 dic 2023 | 13.765,07 | 13.842,52 | 13.765,07 | 13.837,68 | 13.837,68 | - |
08 dic 2023 | 13.708,84 | 13.784,93 | 13.696,27 | 13.765,07 | 13.765,07 | - |
07 dic 2023 | 13.701,20 | 13.735,28 | 13.683,29 | 13.708,84 | 13.708,84 | - |
06 dic 2023 | 13.729,83 | 13.779,67 | 13.688,29 | 13.701,20 | 13.701,20 | - |
*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...