Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | - | - | - | - | - | - |
22 mag 2024 | 21.339,89 | 21.339,89 | 21.339,89 | 21.339,89 | 21.339,89 | - |
21 mag 2024 | 21.420,34 | 21.420,34 | 21.420,34 | 21.420,34 | 21.420,34 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | - | - | - | - | - | - |
16 mag 2024 | 21.444,40 | 21.444,40 | 21.444,40 | 21.444,40 | 21.444,40 | - |
15 mag 2024 | 21.458,09 | 21.458,09 | 21.458,09 | 21.458,09 | 21.458,09 | - |
14 mag 2024 | 21.440,33 | 21.440,33 | 21.440,33 | 21.440,33 | 21.440,33 | - |
13 mag 2024 | 21.500,47 | 21.500,47 | 21.500,47 | 21.500,47 | 21.500,47 | - |
10 mag 2024 | 21.437,56 | 21.437,56 | 21.437,56 | 21.437,56 | 21.437,56 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 21.158,12 | 21.158,12 | 21.158,12 | 21.158,12 | 21.158,12 | - |
07 mag 2024 | 21.043,97 | 21.043,97 | 21.043,97 | 21.043,97 | 21.043,97 | - |
03 mag 2024 | 20.910,96 | 20.910,96 | 20.910,96 | 20.910,96 | 20.910,96 | - |
02 mag 2024 | 20.838,25 | 20.838,25 | 20.838,25 | 20.838,25 | 20.838,25 | - |
30 apr 2024 | 20.909,33 | 20.909,33 | 20.909,33 | 20.909,33 | 20.909,33 | - |
29 apr 2024 | 20.830,52 | 20.830,52 | 20.830,52 | 20.830,52 | 20.830,52 | - |
26 apr 2024 | 20.803,40 | 20.803,40 | 20.803,40 | 20.803,40 | 20.803,40 | - |
25 apr 2024 | 20.692,18 | 20.692,18 | 20.692,18 | 20.692,18 | 20.692,18 | - |
24 apr 2024 | 20.625,66 | 20.625,66 | 20.625,66 | 20.625,66 | 20.625,66 | - |
23 apr 2024 | 20.442,24 | 20.442,24 | 20.442,24 | 20.442,24 | 20.442,24 | - |
22 apr 2024 | 20.425,38 | 20.425,38 | 20.425,38 | 20.425,38 | 20.425,38 | - |
19 apr 2024 | 20.191,44 | 20.191,44 | 20.191,44 | 20.191,44 | 20.191,44 | - |
18 apr 2024 | 20.200,00 | 20.200,00 | 20.200,00 | 20.200,00 | 20.200,00 | - |
17 apr 2024 | 20.272,58 | 20.272,58 | 20.272,58 | 20.272,58 | 20.272,58 | - |
16 apr 2024 | 20.225,01 | 20.225,01 | 20.225,01 | 20.225,01 | 20.225,01 | - |
15 apr 2024 | 20.405,40 | 20.405,40 | 20.405,40 | 20.405,40 | 20.405,40 | - |
12 apr 2024 | 20.559,96 | 20.559,96 | 20.559,96 | 20.559,96 | 20.559,96 | - |
11 apr 2024 | 20.521,50 | 20.521,50 | 20.521,50 | 20.521,50 | 20.521,50 | - |
10 apr 2024 | 20.510,24 | 20.510,24 | 20.510,24 | 20.510,24 | 20.510,24 | - |
09 apr 2024 | 20.558,45 | 20.558,45 | 20.558,45 | 20.558,45 | 20.558,45 | - |
08 apr 2024 | 20.510,65 | 20.510,65 | 20.510,65 | 20.510,65 | 20.510,65 | - |
05 apr 2024 | 20.476,53 | 20.476,53 | 20.476,53 | 20.476,53 | 20.476,53 | - |
04 apr 2024 | 20.431,43 | 20.431,43 | 20.431,43 | 20.431,43 | 20.431,43 | - |
03 apr 2024 | 20.391,48 | 20.391,48 | 20.391,48 | 20.391,48 | 20.391,48 | - |
02 apr 2024 | 20.343,93 | 20.343,93 | 20.343,93 | 20.343,93 | 20.343,93 | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 20.170,08 | 20.170,08 | 20.170,08 | 20.170,08 | 20.170,08 | - |
26 mar 2024 | 20.089,35 | 20.089,35 | 20.089,35 | 20.089,35 | 20.089,35 | - |
25 mar 2024 | 19.996,38 | 19.996,38 | 19.996,38 | 19.996,38 | 19.996,38 | - |
22 mar 2024 | 20.020,34 | 20.020,34 | 20.020,34 | 20.020,34 | 20.020,34 | - |
21 mar 2024 | 19.964,39 | 19.964,39 | 19.964,39 | 19.964,39 | 19.964,39 | - |
20 mar 2024 | 19.931,02 | 19.931,02 | 19.931,02 | 19.931,02 | 19.931,02 | - |
19 mar 2024 | 19.914,83 | 19.914,83 | 19.914,83 | 19.914,83 | 19.914,83 | - |
18 mar 2024 | 19.841,74 | 19.841,74 | 19.841,74 | 19.841,74 | 19.841,74 | - |
15 mar 2024 | 19.878,89 | 19.878,89 | 19.878,89 | 19.878,89 | 19.878,89 | - |
14 mar 2024 | 19.774,16 | 19.774,16 | 19.774,16 | 19.774,16 | 19.774,16 | - |
13 mar 2024 | 19.774,84 | 19.774,84 | 19.774,84 | 19.774,84 | 19.774,84 | - |
12 mar 2024 | 19.678,46 | 19.678,46 | 19.678,46 | 19.678,46 | 19.678,46 | - |
11 mar 2024 | 19.588,65 | 19.588,65 | 19.588,65 | 19.588,65 | 19.588,65 | - |
08 mar 2024 | 19.642,15 | 19.642,15 | 19.642,15 | 19.642,15 | 19.642,15 | - |
07 mar 2024 | 19.534,70 | 19.534,70 | 19.534,70 | 19.534,70 | 19.534,70 | - |
06 mar 2024 | 19.737,50 | 19.737,50 | 19.737,50 | 19.737,50 | 19.737,50 | - |
05 mar 2024 | 19.852,29 | 19.852,29 | 19.852,29 | 19.852,29 | 19.852,29 | - |
04 mar 2024 | 19.896,25 | 19.896,25 | 19.896,25 | 19.896,25 | 19.896,25 | - |
01 mar 2024 | 19.892,43 | 19.892,43 | 19.892,43 | 19.892,43 | 19.892,43 | - |
29 feb 2024 | 19.850,10 | 19.850,10 | 19.850,10 | 19.850,10 | 19.850,10 | - |
28 feb 2024 | 19.744,75 | 19.744,75 | 19.744,75 | 19.744,75 | 19.744,75 | - |
27 feb 2024 | 19.656,34 | 19.656,34 | 19.656,34 | 19.656,34 | 19.656,34 | - |
26 feb 2024 | 19.654,19 | 19.654,19 | 19.654,19 | 19.654,19 | 19.654,19 | - |
23 feb 2024 | 19.652,96 | 19.652,96 | 19.652,96 | 19.652,96 | 19.652,96 | - |
22 feb 2024 | 19.692,03 | 19.692,03 | 19.692,03 | 19.692,03 | 19.692,03 | - |
21 feb 2024 | 19.628,81 | 19.628,81 | 19.628,81 | 19.628,81 | 19.628,81 | - |
20 feb 2024 | 19.618,85 | 19.618,85 | 19.618,85 | 19.618,85 | 19.618,85 | - |
19 feb 2024 | 19.689,38 | 19.689,38 | 19.689,38 | 19.689,38 | 19.689,38 | - |
16 feb 2024 | 19.683,41 | 19.683,41 | 19.683,41 | 19.683,41 | 19.683,41 | - |
15 feb 2024 | 19.562,80 | 19.562,80 | 19.562,80 | 19.562,80 | 19.562,80 | - |
14 feb 2024 | 19.649,39 | 19.649,39 | 19.649,39 | 19.649,39 | 19.649,39 | - |
13 feb 2024 | 19.642,12 | 19.642,12 | 19.642,12 | 19.642,12 | 19.642,12 | - |
12 feb 2024 | 19.777,97 | 19.777,97 | 19.777,97 | 19.777,97 | 19.777,97 | - |
09 feb 2024 | 19.627,80 | 19.627,80 | 19.627,80 | 19.627,80 | 19.627,80 | - |
08 feb 2024 | 19.661,08 | 19.661,08 | 19.661,08 | 19.661,08 | 19.661,08 | - |
07 feb 2024 | 19.737,90 | 19.737,90 | 19.737,90 | 19.737,90 | 19.737,90 | - |
06 feb 2024 | 19.914,27 | 19.914,27 | 19.914,27 | 19.914,27 | 19.914,27 | - |
05 feb 2024 | 19.766,22 | 19.766,22 | 19.766,22 | 19.766,22 | 19.766,22 | - |
02 feb 2024 | 19.780,24 | 19.780,24 | 19.780,24 | 19.780,24 | 19.780,24 | - |
01 feb 2024 | 19.604,71 | 19.604,71 | 19.604,71 | 19.604,71 | 19.604,71 | - |
31 gen 2024 | 19.626,54 | 19.626,54 | 19.626,54 | 19.626,54 | 19.626,54 | - |
30 gen 2024 | 19.624,40 | 19.624,40 | 19.624,40 | 19.624,40 | 19.624,40 | - |
29 gen 2024 | 19.560,76 | 19.560,76 | 19.560,76 | 19.560,76 | 19.560,76 | - |
26 gen 2024 | 19.601,71 | 19.601,71 | 19.601,71 | 19.601,71 | 19.601,71 | - |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | 19.684,96 | 19.684,96 | 19.684,96 | 19.684,96 | 19.684,96 | - |
23 gen 2024 | 19.586,66 | 19.586,66 | 19.586,66 | 19.586,66 | 19.586,66 | - |
22 gen 2024 | 19.546,91 | 19.546,91 | 19.546,91 | 19.546,91 | 19.546,91 | - |
19 gen 2024 | 19.486,52 | 19.486,52 | 19.486,52 | 19.486,52 | 19.486,52 | - |
18 gen 2024 | 19.364,70 | 19.364,70 | 19.364,70 | 19.364,70 | 19.364,70 | - |
17 gen 2024 | 19.250,38 | 19.250,38 | 19.250,38 | 19.250,38 | 19.250,38 | - |
16 gen 2024 | 19.427,07 | 19.427,07 | 19.427,07 | 19.427,07 | 19.427,07 | - |
15 gen 2024 | 19.536,95 | 19.536,95 | 19.536,95 | 19.536,95 | 19.536,95 | - |
12 gen 2024 | 19.572,02 | 19.572,02 | 19.572,02 | 19.572,02 | 19.572,02 | - |
11 gen 2024 | 19.466,99 | 19.466,99 | 19.466,99 | 19.466,99 | 19.466,99 | - |
10 gen 2024 | 19.516,46 | 19.516,46 | 19.516,46 | 19.516,46 | 19.516,46 | - |
09 gen 2024 | 19.473,12 | 19.473,12 | 19.473,12 | 19.473,12 | 19.473,12 | - |
08 gen 2024 | - | - | - | - | - | - |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | - | - | - | - | - | - |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 19.136,43 | 19.136,43 | 19.136,43 | 19.136,43 | 19.136,43 | - |
*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...