Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 15.101,82 | 15.113,70 | 14.982,19 | 15.002,28 | 15.002,28 | - |
30 apr 2024 | 15.159,49 | 15.159,49 | 15.066,69 | 15.066,69 | 15.066,69 | - |
29 apr 2024 | 15.164,20 | 15.196,05 | 15.134,55 | 15.135,28 | 15.135,28 | - |
26 apr 2024 | 15.117,21 | 15.149,65 | 15.066,37 | 15.136,02 | 15.136,02 | - |
25 apr 2024 | 15.113,14 | 15.113,14 | 14.934,96 | 15.015,45 | 15.015,45 | - |
24 apr 2024 | 15.262,22 | 15.269,07 | 15.156,95 | 15.156,95 | 15.156,95 | - |
23 apr 2024 | 15.236,77 | 15.314,39 | 15.234,19 | 15.275,57 | 15.275,57 | - |
22 apr 2024 | 15.089,90 | 15.116,33 | 15.035,68 | 15.102,72 | 15.102,72 | - |
19 apr 2024 | 14.793,51 | 14.982,45 | 14.780,00 | 14.982,45 | 14.982,45 | - |
18 apr 2024 | 14.904,37 | 14.945,69 | 14.828,56 | 14.909,13 | 14.909,13 | - |
17 apr 2024 | 14.872,81 | 14.969,04 | 14.848,41 | 14.897,33 | 14.897,33 | - |
16 apr 2024 | 14.933,65 | 14.951,97 | 14.839,71 | 14.862,40 | 14.862,40 | - |
15 apr 2024 | 15.110,78 | 15.171,35 | 15.060,69 | 15.087,40 | 15.087,40 | - |
12 apr 2024 | 15.220,64 | 15.256,93 | 15.030,90 | 15.051,28 | 15.051,28 | - |
11 apr 2024 | 15.157,20 | 15.214,26 | 15.079,84 | 15.127,32 | 15.127,32 | - |
10 apr 2024 | 15.230,43 | 15.232,65 | 15.041,34 | 15.158,81 | 15.158,81 | - |
09 apr 2024 | 15.200,47 | 15.263,33 | 15.154,54 | 15.174,13 | 15.174,13 | - |
08 apr 2024 | 15.171,50 | 15.232,55 | 15.150,40 | 15.224,39 | 15.224,39 | - |
05 apr 2024 | 15.192,03 | 15.196,39 | 15.134,55 | 15.155,20 | 15.155,20 | - |
04 apr 2024 | 15.320,74 | 15.372,87 | 15.287,13 | 15.372,87 | 15.372,87 | - |
03 apr 2024 | 15.278,41 | 15.305,44 | 15.244,57 | 15.295,17 | 15.295,17 | - |
02 apr 2024 | 15.442,86 | 15.480,85 | 15.253,46 | 15.267,17 | 15.267,17 | - |
28 mar 2024 | 15.452,23 | 15.452,23 | 15.394,88 | 15.442,86 | 15.442,86 | - |
27 mar 2024 | 15.389,86 | 15.415,16 | 15.349,76 | 15.400,91 | 15.400,91 | - |
26 mar 2024 | 15.327,77 | 15.375,28 | 15.317,07 | 15.359,09 | 15.359,09 | - |
25 mar 2024 | 15.297,67 | 15.316,09 | 15.249,00 | 15.316,09 | 15.316,09 | - |
22 mar 2024 | 15.360,81 | 15.383,72 | 15.307,08 | 15.307,08 | 15.307,08 | - |
21 mar 2024 | 15.323,56 | 15.462,87 | 15.309,70 | 15.377,34 | 15.377,34 | - |
20 mar 2024 | 15.182,41 | 15.269,86 | 15.175,93 | 15.249,00 | 15.249,00 | - |
19 mar 2024 | 15.214,03 | 15.242,10 | 15.144,66 | 15.199,60 | 15.199,60 | - |
18 mar 2024 | 15.316,00 | 15.316,16 | 15.232,37 | 15.259,42 | 15.259,42 | - |
15 mar 2024 | 15.397,64 | 15.415,07 | 15.328,06 | 15.328,51 | 15.328,51 | - |
14 mar 2024 | 15.413,21 | 15.452,41 | 15.334,57 | 15.373,41 | 15.373,41 | - |
13 mar 2024 | 15.340,02 | 15.391,94 | 15.321,46 | 15.391,94 | 15.391,94 | - |
12 mar 2024 | 15.298,06 | 15.356,34 | 15.249,89 | 15.342,63 | 15.342,63 | - |
11 mar 2024 | 15.195,17 | 15.245,28 | 15.188,37 | 15.245,28 | 15.245,28 | - |
08 mar 2024 | 15.151,37 | 15.223,57 | 15.149,49 | 15.219,62 | 15.219,62 | - |
07 mar 2024 | 15.014,59 | 15.138,51 | 14.987,50 | 15.135,28 | 15.135,28 | - |
06 mar 2024 | 14.898,49 | 15.003,63 | 14.898,49 | 15.003,63 | 15.003,63 | - |
05 mar 2024 | 14.917,53 | 14.936,83 | 14.875,19 | 14.894,46 | 14.894,46 | - |
04 mar 2024 | 14.922,25 | 14.929,16 | 14.859,56 | 14.927,02 | 14.927,02 | - |
01 mar 2024 | 14.913,12 | 14.967,36 | 14.881,67 | 14.938,20 | 14.938,20 | - |
29 feb 2024 | 14.896,34 | 14.916,36 | 14.839,00 | 14.857,71 | 14.857,71 | - |
28 feb 2024 | 14.923,60 | 14.951,85 | 14.852,05 | 14.852,66 | 14.852,66 | - |
27 feb 2024 | 14.899,85 | 14.930,13 | 14.864,54 | 14.901,70 | 14.901,70 | - |
26 feb 2024 | 14.979,33 | 15.005,61 | 14.922,98 | 14.922,98 | 14.922,98 | - |
23 feb 2024 | 14.886,37 | 14.993,04 | 14.885,51 | 14.986,90 | 14.986,90 | - |
22 feb 2024 | 14.939,87 | 14.939,87 | 14.840,63 | 14.857,56 | 14.857,56 | - |
21 feb 2024 | 14.929,22 | 14.945,25 | 14.893,95 | 14.913,69 | 14.913,69 | - |
20 feb 2024 | 14.889,84 | 14.971,76 | 14.856,98 | 14.947,78 | 14.947,78 | - |
19 feb 2024 | 14.773,68 | 14.910,13 | 14.769,24 | 14.900,36 | 14.900,36 | - |
16 feb 2024 | 14.791,16 | 14.854,29 | 14.773,53 | 14.798,96 | 14.798,96 | - |
15 feb 2024 | 14.728,69 | 14.781,18 | 14.723,50 | 14.770,96 | 14.770,96 | - |
14 feb 2024 | 14.587,41 | 14.684,85 | 14.587,41 | 14.683,78 | 14.683,78 | - |
13 feb 2024 | 14.666,14 | 14.690,51 | 14.522,61 | 14.581,33 | 14.581,33 | - |
12 feb 2024 | 14.564,06 | 14.638,44 | 14.563,07 | 14.634,74 | 14.634,74 | - |
09 feb 2024 | 14.599,22 | 14.607,34 | 14.481,87 | 14.515,69 | 14.515,69 | - |
08 feb 2024 | 14.672,42 | 14.721,16 | 14.591,23 | 14.591,23 | 14.591,23 | - |
07 feb 2024 | 14.710,93 | 14.713,61 | 14.664,81 | 14.688,46 | 14.688,46 | - |
06 feb 2024 | 14.772,81 | 14.772,81 | 14.621,05 | 14.694,64 | 14.694,64 | - |
05 feb 2024 | 14.699,02 | 14.755,10 | 14.672,32 | 14.727,73 | 14.727,73 | - |
02 feb 2024 | 14.740,42 | 14.756,81 | 14.673,32 | 14.676,63 | 14.676,63 | - |
01 feb 2024 | 14.685,11 | 14.738,00 | 14.626,54 | 14.650,45 | 14.650,45 | - |
31 gen 2024 | 14.846,01 | 14.881,34 | 14.774,50 | 14.774,50 | 14.774,50 | - |
30 gen 2024 | 14.891,02 | 14.931,98 | 14.872,86 | 14.897,74 | 14.897,74 | - |
29 gen 2024 | 14.793,38 | 14.882,64 | 14.793,38 | 14.879,75 | 14.879,75 | - |
26 gen 2024 | 14.661,05 | 14.867,41 | 14.661,05 | 14.839,12 | 14.839,12 | - |
25 gen 2024 | 14.536,76 | 14.604,20 | 14.514,48 | 14.604,20 | 14.604,20 | - |
24 gen 2024 | 14.571,55 | 14.596,16 | 14.538,43 | 14.589,71 | 14.589,71 | - |
23 gen 2024 | 14.693,52 | 14.703,99 | 14.533,04 | 14.533,04 | 14.533,04 | - |
22 gen 2024 | 14.619,74 | 14.695,42 | 14.584,21 | 14.681,85 | 14.681,85 | - |
19 gen 2024 | 14.633,20 | 14.651,49 | 14.502,83 | 14.520,58 | 14.520,58 | - |
18 gen 2024 | 14.464,83 | 14.602,57 | 14.464,83 | 14.568,83 | 14.568,83 | - |
17 gen 2024 | 14.494,26 | 14.523,78 | 14.455,60 | 14.523,78 | 14.523,78 | - |
16 gen 2024 | 14.523,13 | 14.637,09 | 14.523,13 | 14.628,23 | 14.628,23 | - |
15 gen 2024 | 14.642,90 | 14.670,28 | 14.591,98 | 14.594,60 | 14.594,60 | - |
12 gen 2024 | 14.597,15 | 14.667,22 | 14.564,70 | 14.631,17 | 14.631,17 | - |
11 gen 2024 | 14.699,07 | 14.724,87 | 14.531,57 | 14.535,04 | 14.535,04 | - |
10 gen 2024 | 14.630,48 | 14.678,58 | 14.606,44 | 14.652,96 | 14.652,96 | - |
09 gen 2024 | 14.638,46 | 14.676,34 | 14.587,35 | 14.663,68 | 14.663,68 | - |
08 gen 2024 | 14.599,54 | 14.649,70 | 14.499,38 | 14.644,59 | 14.644,59 | - |
05 gen 2024 | 14.560,12 | 14.612,49 | 14.486,20 | 14.584,24 | 14.584,24 | - |
04 gen 2024 | 14.604,30 | 14.638,85 | 14.529,29 | 14.638,85 | 14.638,85 | - |
03 gen 2024 | 14.652,38 | 14.743,38 | 14.528,35 | 14.569,83 | 14.569,83 | - |
29 dic 2023 | 14.524,22 | 14.572,73 | 14.511,38 | 14.571,23 | 14.571,23 | - |
28 dic 2023 | 14.550,22 | 14.562,58 | 14.477,36 | 14.477,36 | 14.477,36 | - |
27 dic 2023 | 14.556,17 | 14.597,63 | 14.521,99 | 14.545,78 | 14.545,78 | - |
22 dic 2023 | 14.510,99 | 14.587,08 | 14.508,04 | 14.581,43 | 14.581,43 | - |
21 dic 2023 | 14.537,63 | 14.564,92 | 14.474,62 | 14.556,73 | 14.556,73 | - |
20 dic 2023 | 14.586,05 | 14.624,28 | 14.542,44 | 14.578,38 | 14.578,38 | - |
19 dic 2023 | 14.615,61 | 14.635,60 | 14.571,36 | 14.578,66 | 14.578,66 | - |
18 dic 2023 | 14.582,19 | 14.656,12 | 14.581,06 | 14.601,03 | 14.601,03 | - |
15 dic 2023 | 14.683,12 | 14.693,19 | 14.610,37 | 14.657,38 | 14.657,38 | - |
14 dic 2023 | 14.714,20 | 14.808,50 | 14.612,76 | 14.666,74 | 14.666,74 | - |
13 dic 2023 | 14.550,13 | 14.664,75 | 14.550,13 | 14.586,00 | 14.586,00 | - |
12 dic 2023 | 14.534,65 | 14.572,94 | 14.517,99 | 14.546,10 | 14.546,10 | - |
11 dic 2023 | 14.448,33 | 14.533,87 | 14.431,45 | 14.528,06 | 14.528,06 | - |
08 dic 2023 | 14.329,50 | 14.489,74 | 14.323,16 | 14.468,58 | 14.468,58 | - |
07 dic 2023 | 14.349,08 | 14.353,27 | 14.320,07 | 14.329,28 | 14.329,28 | - |
06 dic 2023 | 14.336,40 | 14.404,95 | 14.301,90 | 14.374,08 | 14.374,08 | - |
*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...