Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | - | - | - | - | - | - |
27 giu 2024 | 32.795,73 | 32.795,73 | 32.795,73 | 32.795,73 | 32.795,73 | - |
26 giu 2024 | 32.872,83 | 32.872,83 | 32.872,83 | 32.872,83 | 32.872,83 | - |
25 giu 2024 | 33.024,11 | 33.024,11 | 33.024,11 | 33.024,11 | 33.024,11 | - |
24 giu 2024 | 33.048,96 | 33.048,96 | 33.048,96 | 33.048,96 | 33.048,96 | - |
21 giu 2024 | 32.856,85 | 32.856,85 | 32.856,85 | 32.856,85 | 32.856,85 | - |
20 giu 2024 | 33.150,36 | 33.150,36 | 33.150,36 | 33.150,36 | 33.150,36 | - |
19 giu 2024 | 32.804,72 | 32.804,72 | 32.804,72 | 32.804,72 | 32.804,72 | - |
18 giu 2024 | 32.928,23 | 32.928,23 | 32.928,23 | 32.928,23 | 32.928,23 | - |
17 giu 2024 | 32.673,19 | 32.673,19 | 32.673,19 | 32.673,19 | 32.673,19 | - |
14 giu 2024 | 32.630,81 | 32.630,81 | 32.630,81 | 32.630,81 | 32.630,81 | - |
13 giu 2024 | 33.131,12 | 33.131,12 | 33.131,12 | 33.131,12 | 33.131,12 | - |
12 giu 2024 | 33.659,72 | 33.659,72 | 33.659,72 | 33.659,72 | 33.659,72 | - |
11 giu 2024 | 33.231,95 | 33.231,95 | 33.231,95 | 33.231,95 | 33.231,95 | - |
10 giu 2024 | 33.536,05 | 33.536,05 | 33.536,05 | 33.536,05 | 33.536,05 | - |
07 giu 2024 | 33.745,32 | 33.745,32 | 33.745,32 | 33.745,32 | 33.745,32 | - |
06 giu 2024 | 33.772,14 | 33.772,14 | 33.772,14 | 33.772,14 | 33.772,14 | - |
05 giu 2024 | 33.530,21 | 33.530,21 | 33.530,21 | 33.530,21 | 33.530,21 | - |
04 giu 2024 | 33.182,84 | 33.182,84 | 33.182,84 | 33.182,84 | 33.182,84 | - |
03 giu 2024 | 33.340,94 | 33.340,94 | 33.340,94 | 33.340,94 | 33.340,94 | - |
31 mag 2024 | 33.242,20 | 33.242,20 | 33.242,20 | 33.242,20 | 33.242,20 | - |
30 mag 2024 | 33.195,13 | 33.195,13 | 33.195,13 | 33.195,13 | 33.195,13 | - |
29 mag 2024 | 33.096,66 | 33.096,66 | 33.096,66 | 33.096,66 | 33.096,66 | - |
28 mag 2024 | 33.454,37 | 33.454,37 | 33.454,37 | 33.454,37 | 33.454,37 | - |
27 mag 2024 | 33.611,49 | 33.611,49 | 33.611,49 | 33.611,49 | 33.611,49 | - |
24 mag 2024 | 33.471,13 | 33.471,13 | 33.471,13 | 33.471,13 | 33.471,13 | - |
23 mag 2024 | 33.509,11 | 33.509,11 | 33.509,11 | 33.509,11 | 33.509,11 | - |
22 mag 2024 | 33.400,99 | 33.400,99 | 33.400,99 | 33.400,99 | 33.400,99 | - |
21 mag 2024 | 33.528,63 | 33.528,63 | 33.528,63 | 33.528,63 | 33.528,63 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 33.509,33 | 33.509,33 | 33.509,33 | 33.509,33 | 33.509,33 | - |
16 mag 2024 | 33.545,88 | 33.545,88 | 33.545,88 | 33.545,88 | 33.545,88 | - |
15 mag 2024 | 33.596,91 | 33.596,91 | 33.596,91 | 33.596,91 | 33.596,91 | - |
14 mag 2024 | 33.336,46 | 33.336,46 | 33.336,46 | 33.336,46 | 33.336,46 | - |
13 mag 2024 | 33.269,83 | 33.269,83 | 33.269,83 | 33.269,83 | 33.269,83 | - |
10 mag 2024 | 33.245,64 | 33.245,64 | 33.245,64 | 33.245,64 | 33.245,64 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | 32.665,39 | 32.665,39 | 32.665,39 | 32.665,39 | 32.665,39 | - |
06 mag 2024 | 32.228,88 | 32.228,88 | 32.228,88 | 32.228,88 | 32.228,88 | - |
03 mag 2024 | 32.050,66 | 32.050,66 | 32.050,66 | 32.050,66 | 32.050,66 | - |
02 mag 2024 | 31.886,15 | 31.886,15 | 31.886,15 | 31.886,15 | 31.886,15 | - |
30 apr 2024 | 31.995,52 | 31.995,52 | 31.995,52 | 31.995,52 | 31.995,52 | - |
29 apr 2024 | 32.195,28 | 32.195,28 | 32.195,28 | 32.195,28 | 32.195,28 | - |
26 apr 2024 | 32.175,67 | 32.175,67 | 32.175,67 | 32.175,67 | 32.175,67 | - |
25 apr 2024 | 31.818,04 | 31.818,04 | 31.818,04 | 31.818,04 | 31.818,04 | - |
24 apr 2024 | 32.043,15 | 32.043,15 | 32.043,15 | 32.043,15 | 32.043,15 | - |
23 apr 2024 | 32.168,97 | 32.168,97 | 32.168,97 | 32.168,97 | 32.168,97 | - |
22 apr 2024 | 31.788,83 | 31.788,83 | 31.788,83 | 31.788,83 | 31.788,83 | - |
19 apr 2024 | 31.580,77 | 31.580,77 | 31.580,77 | 31.580,77 | 31.580,77 | - |
18 apr 2024 | 31.620,60 | 31.620,60 | 31.620,60 | 31.620,60 | 31.620,60 | - |
17 apr 2024 | 31.452,25 | 31.452,25 | 31.452,25 | 31.452,25 | 31.452,25 | - |
16 apr 2024 | 31.491,35 | 31.491,35 | 31.491,35 | 31.491,35 | 31.491,35 | - |
15 apr 2024 | 31.861,46 | 31.861,46 | 31.861,46 | 31.861,46 | 31.861,46 | - |
12 apr 2024 | 31.816,89 | 31.816,89 | 31.816,89 | 31.816,89 | 31.816,89 | - |
11 apr 2024 | 31.786,51 | 31.786,51 | 31.786,51 | 31.786,51 | 31.786,51 | - |
10 apr 2024 | 31.849,80 | 31.849,80 | 31.849,80 | 31.849,80 | 31.849,80 | - |
09 apr 2024 | 31.887,10 | 31.887,10 | 31.887,10 | 31.887,10 | 31.887,10 | - |
08 apr 2024 | 32.102,97 | 32.102,97 | 32.102,97 | 32.102,97 | 32.102,97 | - |
05 apr 2024 | 31.933,82 | 31.933,82 | 31.933,82 | 31.933,82 | 31.933,82 | - |
04 apr 2024 | 32.228,20 | 32.228,20 | 32.228,20 | 32.228,20 | 32.228,20 | - |
03 apr 2024 | 32.233,03 | 32.233,03 | 32.233,03 | 32.233,03 | 32.233,03 | - |
02 apr 2024 | 32.080,77 | 32.080,77 | 32.080,77 | 32.080,77 | 32.080,77 | - |
28 mar 2024 | 32.373,85 | 32.373,85 | 32.373,85 | 32.373,85 | 32.373,85 | - |
27 mar 2024 | 32.273,47 | 32.273,47 | 32.273,47 | 32.273,47 | 32.273,47 | - |
26 mar 2024 | 32.238,60 | 32.238,60 | 32.238,60 | 32.238,60 | 32.238,60 | - |
25 mar 2024 | 32.159,54 | 32.159,54 | 32.159,54 | 32.159,54 | 32.159,54 | - |
22 mar 2024 | 32.122,07 | 32.122,07 | 32.122,07 | 32.122,07 | 32.122,07 | - |
21 mar 2024 | 32.099,91 | 32.099,91 | 32.099,91 | 32.099,91 | 32.099,91 | - |
20 mar 2024 | 31.896,41 | 31.896,41 | 31.896,41 | 31.896,41 | 31.896,41 | - |
19 mar 2024 | 31.882,65 | 31.882,65 | 31.882,65 | 31.882,65 | 31.882,65 | - |
18 mar 2024 | 31.845,97 | 31.845,97 | 31.845,97 | 31.845,97 | 31.845,97 | - |
15 mar 2024 | 31.877,96 | 31.877,96 | 31.877,96 | 31.877,96 | 31.877,96 | - |
14 mar 2024 | 32.050,75 | 32.050,75 | 32.050,75 | 32.050,75 | 32.050,75 | - |
13 mar 2024 | 32.044,42 | 32.044,42 | 32.044,42 | 32.044,42 | 32.044,42 | - |
12 mar 2024 | 31.976,75 | 31.976,75 | 31.976,75 | 31.976,75 | 31.976,75 | - |
11 mar 2024 | 31.746,69 | 31.746,69 | 31.746,69 | 31.746,69 | 31.746,69 | - |
08 mar 2024 | 31.886,85 | 31.886,85 | 31.886,85 | 31.886,85 | 31.886,85 | - |
07 mar 2024 | 31.920,52 | 31.920,52 | 31.920,52 | 31.920,52 | 31.920,52 | - |
06 mar 2024 | 31.455,22 | 31.455,22 | 31.455,22 | 31.455,22 | 31.455,22 | - |
05 mar 2024 | 31.375,55 | 31.375,55 | 31.375,55 | 31.375,55 | 31.375,55 | - |
04 mar 2024 | 31.473,70 | 31.473,70 | 31.473,70 | 31.473,70 | 31.473,70 | - |
01 mar 2024 | 31.407,90 | 31.407,90 | 31.407,90 | 31.407,90 | 31.407,90 | - |
29 feb 2024 | 31.268,16 | 31.268,16 | 31.268,16 | 31.268,16 | 31.268,16 | - |
28 feb 2024 | 31.387,97 | 31.387,97 | 31.387,97 | 31.387,97 | 31.387,97 | - |
27 feb 2024 | 31.415,17 | 31.415,17 | 31.415,17 | 31.415,17 | 31.415,17 | - |
26 feb 2024 | 31.318,19 | 31.318,19 | 31.318,19 | 31.318,19 | 31.318,19 | - |
23 feb 2024 | 31.421,49 | 31.421,49 | 31.421,49 | 31.421,49 | 31.421,49 | - |
22 feb 2024 | 31.341,65 | 31.341,65 | 31.341,65 | 31.341,65 | 31.341,65 | - |
21 feb 2024 | 31.005,73 | 31.005,73 | 31.005,73 | 31.005,73 | 31.005,73 | - |
20 feb 2024 | 30.975,71 | 30.975,71 | 30.975,71 | 30.975,71 | 30.975,71 | - |
19 feb 2024 | 31.033,92 | 31.033,92 | 31.033,92 | 31.033,92 | 31.033,92 | - |
16 feb 2024 | 31.045,03 | 31.045,03 | 31.045,03 | 31.045,03 | 31.045,03 | - |
15 feb 2024 | 30.918,16 | 30.918,16 | 30.918,16 | 30.918,16 | 30.918,16 | - |
14 feb 2024 | 30.683,30 | 30.683,30 | 30.683,30 | 30.683,30 | 30.683,30 | - |
13 feb 2024 | 30.475,96 | 30.475,96 | 30.475,96 | 30.475,96 | 30.475,96 | - |
12 feb 2024 | 30.741,14 | 30.741,14 | 30.741,14 | 30.741,14 | 30.741,14 | - |
09 feb 2024 | 30.606,13 | 30.606,13 | 30.606,13 | 30.606,13 | 30.606,13 | - |
08 feb 2024 | 30.570,69 | 30.570,69 | 30.570,69 | 30.570,69 | 30.570,69 | - |
07 feb 2024 | 30.490,94 | 30.490,94 | 30.490,94 | 30.490,94 | 30.490,94 | - |
*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...