Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | - | - | - | - | - | - |
25 giu 2024 | 1.070,00 | 1.070,00 | 1.070,00 | 1.070,00 | 1.070,00 | - |
24 giu 2024 | 1.085,69 | 1.085,69 | 1.085,69 | 1.085,69 | 1.085,69 | - |
21 giu 2024 | 1.072,72 | 1.072,72 | 1.072,72 | 1.072,72 | 1.072,72 | - |
20 giu 2024 | 1.080,13 | 1.080,13 | 1.080,13 | 1.080,13 | 1.080,13 | - |
19 giu 2024 | 1.066,23 | 1.066,23 | 1.066,23 | 1.066,23 | 1.066,23 | - |
18 giu 2024 | 1.076,68 | 1.076,68 | 1.076,68 | 1.076,68 | 1.076,68 | - |
17 giu 2024 | 1.067,39 | 1.067,39 | 1.067,39 | 1.067,39 | 1.067,39 | - |
14 giu 2024 | 1.069,31 | 1.069,31 | 1.069,31 | 1.069,31 | 1.069,31 | - |
13 giu 2024 | 1.083,81 | 1.083,81 | 1.083,81 | 1.083,81 | 1.083,81 | - |
12 giu 2024 | 1.104,74 | 1.104,74 | 1.104,74 | 1.104,74 | 1.104,74 | - |
11 giu 2024 | 1.089,43 | 1.089,43 | 1.089,43 | 1.089,43 | 1.089,43 | - |
10 giu 2024 | 1.105,23 | 1.105,23 | 1.105,23 | 1.105,23 | 1.105,23 | - |
07 giu 2024 | 1.107,18 | 1.107,18 | 1.107,18 | 1.107,18 | 1.107,18 | - |
06 giu 2024 | 1.113,79 | 1.113,79 | 1.113,79 | 1.113,79 | 1.113,79 | - |
05 giu 2024 | 1.108,04 | 1.108,04 | 1.108,04 | 1.108,04 | 1.108,04 | - |
04 giu 2024 | 1.099,72 | 1.099,72 | 1.099,72 | 1.099,72 | 1.099,72 | - |
03 giu 2024 | - | - | - | - | - | - |
31 mag 2024 | 1.102,73 | 1.102,73 | 1.102,73 | 1.102,73 | 1.102,73 | - |
30 mag 2024 | 1.099,91 | 1.099,91 | 1.099,91 | 1.099,91 | 1.099,91 | - |
29 mag 2024 | 1.090,62 | 1.090,62 | 1.090,62 | 1.090,62 | 1.090,62 | - |
28 mag 2024 | 1.107,69 | 1.107,69 | 1.107,69 | 1.107,69 | 1.107,69 | - |
27 mag 2024 | 1.118,44 | 1.118,44 | 1.118,44 | 1.118,44 | 1.118,44 | - |
24 mag 2024 | 1.112,95 | 1.112,95 | 1.112,95 | 1.112,95 | 1.112,95 | - |
23 mag 2024 | 1.109,34 | 1.109,34 | 1.109,34 | 1.109,34 | 1.109,34 | - |
22 mag 2024 | 1.102,59 | 1.102,59 | 1.102,59 | 1.102,59 | 1.102,59 | - |
21 mag 2024 | 1.106,23 | 1.106,23 | 1.106,23 | 1.106,23 | 1.106,23 | - |
20 mag 2024 | 1.116,20 | 1.116,20 | 1.116,20 | 1.116,20 | 1.116,20 | - |
17 mag 2024 | 1.101,09 | 1.101,09 | 1.101,09 | 1.101,09 | 1.101,09 | - |
16 mag 2024 | 1.100,06 | 1.100,06 | 1.100,06 | 1.100,06 | 1.100,06 | - |
15 mag 2024 | 1.095,72 | 1.095,72 | 1.095,72 | 1.095,72 | 1.095,72 | - |
14 mag 2024 | 1.076,53 | 1.076,53 | 1.076,53 | 1.076,53 | 1.076,53 | - |
13 mag 2024 | 1.069,15 | 1.069,15 | 1.069,15 | 1.069,15 | 1.069,15 | - |
10 mag 2024 | 1.069,39 | 1.069,39 | 1.069,39 | 1.069,39 | 1.069,39 | - |
09 mag 2024 | 1.064,84 | 1.064,84 | 1.064,84 | 1.064,84 | 1.064,84 | - |
08 mag 2024 | 1.065,46 | 1.065,46 | 1.065,46 | 1.065,46 | 1.065,46 | - |
07 mag 2024 | 1.059,85 | 1.059,85 | 1.059,85 | 1.059,85 | 1.059,85 | - |
06 mag 2024 | - | - | - | - | - | - |
03 mag 2024 | 1.048,50 | 1.048,50 | 1.048,50 | 1.048,50 | 1.048,50 | - |
02 mag 2024 | 1.042,20 | 1.042,20 | 1.042,20 | 1.042,20 | 1.042,20 | - |
30 apr 2024 | 1.044,43 | 1.044,43 | 1.044,43 | 1.044,43 | 1.044,43 | - |
29 apr 2024 | 1.047,48 | 1.047,48 | 1.047,48 | 1.047,48 | 1.047,48 | - |
26 apr 2024 | 1.037,38 | 1.037,38 | 1.037,38 | 1.037,38 | 1.037,38 | - |
25 apr 2024 | 1.030,33 | 1.030,33 | 1.030,33 | 1.030,33 | 1.030,33 | - |
24 apr 2024 | 1.038,08 | 1.038,08 | 1.038,08 | 1.038,08 | 1.038,08 | - |
23 apr 2024 | 1.046,00 | 1.046,00 | 1.046,00 | 1.046,00 | 1.046,00 | - |
22 apr 2024 | 1.037,22 | 1.037,22 | 1.037,22 | 1.037,22 | 1.037,22 | - |
19 apr 2024 | 1.027,60 | 1.027,60 | 1.027,60 | 1.027,60 | 1.027,60 | - |
18 apr 2024 | 1.034,41 | 1.034,41 | 1.034,41 | 1.034,41 | 1.034,41 | - |
17 apr 2024 | 1.031,43 | 1.031,43 | 1.031,43 | 1.031,43 | 1.031,43 | - |
16 apr 2024 | 1.031,41 | 1.031,41 | 1.031,41 | 1.031,41 | 1.031,41 | - |
15 apr 2024 | 1.046,24 | 1.046,24 | 1.046,24 | 1.046,24 | 1.046,24 | - |
12 apr 2024 | 1.047,81 | 1.047,81 | 1.047,81 | 1.047,81 | 1.047,81 | - |
11 apr 2024 | 1.056,32 | 1.056,32 | 1.056,32 | 1.056,32 | 1.056,32 | - |
10 apr 2024 | 1.057,45 | 1.057,45 | 1.057,45 | 1.057,45 | 1.057,45 | - |
09 apr 2024 | 1.057,29 | 1.057,29 | 1.057,29 | 1.057,29 | 1.057,29 | - |
08 apr 2024 | 1.060,84 | 1.060,84 | 1.060,84 | 1.060,84 | 1.060,84 | - |
05 apr 2024 | 1.049,75 | 1.049,75 | 1.049,75 | 1.049,75 | 1.049,75 | - |
04 apr 2024 | 1.056,00 | 1.056,00 | 1.056,00 | 1.056,00 | 1.056,00 | - |
03 apr 2024 | 1.052,17 | 1.052,17 | 1.052,17 | 1.052,17 | 1.052,17 | - |
02 apr 2024 | 1.045,34 | 1.045,34 | 1.045,34 | 1.045,34 | 1.045,34 | - |
28 mar 2024 | 1.057,55 | 1.057,55 | 1.057,55 | 1.057,55 | 1.057,55 | - |
27 mar 2024 | 1.054,63 | 1.054,63 | 1.054,63 | 1.054,63 | 1.054,63 | - |
26 mar 2024 | 1.049,46 | 1.049,46 | 1.049,46 | 1.049,46 | 1.049,46 | - |
25 mar 2024 | 1.041,22 | 1.041,22 | 1.041,22 | 1.041,22 | 1.041,22 | - |
22 mar 2024 | 1.044,73 | 1.044,73 | 1.044,73 | 1.044,73 | 1.044,73 | - |
21 mar 2024 | 1.038,40 | 1.038,40 | 1.038,40 | 1.038,40 | 1.038,40 | - |
20 mar 2024 | 1.027,50 | 1.027,50 | 1.027,50 | 1.027,50 | 1.027,50 | - |
19 mar 2024 | 1.029,61 | 1.029,61 | 1.029,61 | 1.029,61 | 1.029,61 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 1.031,37 | 1.031,37 | 1.031,37 | 1.031,37 | 1.031,37 | - |
14 mar 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | - |
13 mar 2024 | 1.031,40 | 1.031,40 | 1.031,40 | 1.031,40 | 1.031,40 | - |
12 mar 2024 | 1.030,52 | 1.030,52 | 1.030,52 | 1.030,52 | 1.030,52 | - |
11 mar 2024 | 1.030,88 | 1.030,88 | 1.030,88 | 1.030,88 | 1.030,88 | - |
08 mar 2024 | 1.041,23 | 1.041,23 | 1.041,23 | 1.041,23 | 1.041,23 | - |
07 mar 2024 | 1.036,47 | 1.036,47 | 1.036,47 | 1.036,47 | 1.036,47 | - |
06 mar 2024 | 1.028,38 | 1.028,38 | 1.028,38 | 1.028,38 | 1.028,38 | - |
05 mar 2024 | 1.027,35 | 1.027,35 | 1.027,35 | 1.027,35 | 1.027,35 | - |
04 mar 2024 | 1.032,03 | 1.032,03 | 1.032,03 | 1.032,03 | 1.032,03 | - |
01 mar 2024 | 1.033,84 | 1.033,84 | 1.033,84 | 1.033,84 | 1.033,84 | - |
29 feb 2024 | 1.023,49 | 1.023,49 | 1.023,49 | 1.023,49 | 1.023,49 | - |
28 feb 2024 | 1.028,42 | 1.028,42 | 1.028,42 | 1.028,42 | 1.028,42 | - |
27 feb 2024 | 1.043,79 | 1.043,79 | 1.043,79 | 1.043,79 | 1.043,79 | - |
26 feb 2024 | 1.040,58 | 1.040,58 | 1.040,58 | 1.040,58 | 1.040,58 | - |
23 feb 2024 | 1.050,22 | 1.050,22 | 1.050,22 | 1.050,22 | 1.050,22 | - |
22 feb 2024 | 1.051,93 | 1.051,93 | 1.051,93 | 1.051,93 | 1.051,93 | - |
21 feb 2024 | 1.038,79 | 1.038,79 | 1.038,79 | 1.038,79 | 1.038,79 | - |
20 feb 2024 | 1.038,59 | 1.038,59 | 1.038,59 | 1.038,59 | 1.038,59 | - |
19 feb 2024 | 1.043,88 | 1.043,88 | 1.043,88 | 1.043,88 | 1.043,88 | - |
16 feb 2024 | 1.046,63 | 1.046,63 | 1.046,63 | 1.046,63 | 1.046,63 | - |
15 feb 2024 | 1.038,36 | 1.038,36 | 1.038,36 | 1.038,36 | 1.038,36 | - |
14 feb 2024 | 1.037,81 | 1.037,81 | 1.037,81 | 1.037,81 | 1.037,81 | - |
13 feb 2024 | 1.029,29 | 1.029,29 | 1.029,29 | 1.029,29 | 1.029,29 | - |
12 feb 2024 | 1.039,85 | 1.039,85 | 1.039,85 | 1.039,85 | 1.039,85 | - |
09 feb 2024 | 1.031,69 | 1.031,69 | 1.031,69 | 1.031,69 | 1.031,69 | - |
08 feb 2024 | 1.031,41 | 1.031,41 | 1.031,41 | 1.031,41 | 1.031,41 | - |
07 feb 2024 | 1.032,22 | 1.032,22 | 1.032,22 | 1.032,22 | 1.032,22 | - |
06 feb 2024 | 1.032,79 | 1.032,79 | 1.032,79 | 1.032,79 | 1.032,79 | - |
05 feb 2024 | - | - | - | - | - | - |
*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...