Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | - | - | - | - | - | - |
22 mag 2024 | - | - | - | - | - | - |
21 mag 2024 | 593.039,38 | 593.039,38 | 593.039,38 | 593.039,38 | 593.039,38 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 591.842,88 | 591.842,88 | 591.842,88 | 591.842,88 | 591.842,88 | - |
16 mag 2024 | 593.237,50 | 593.237,50 | 593.237,50 | 593.237,50 | 593.237,50 | - |
15 mag 2024 | 593.075,63 | 593.075,63 | 593.075,63 | 593.075,63 | 593.075,63 | - |
14 mag 2024 | 587.647,25 | 587.647,25 | 587.647,25 | 587.647,25 | 587.647,25 | - |
13 mag 2024 | 587.390,50 | 587.390,50 | 587.390,50 | 587.390,50 | 587.390,50 | - |
10 mag 2024 | 587.601,81 | 587.601,81 | 587.601,81 | 587.601,81 | 587.601,81 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | 578.794,25 | 578.794,25 | 578.794,25 | 578.794,25 | 578.794,25 | - |
06 mag 2024 | 572.640,81 | 572.640,81 | 572.640,81 | 572.640,81 | 572.640,81 | - |
03 mag 2024 | 570.434,63 | 570.434,63 | 570.434,63 | 570.434,63 | 570.434,63 | - |
02 mag 2024 | 566.227,88 | 566.227,88 | 566.227,88 | 566.227,88 | 566.227,88 | - |
30 apr 2024 | 567.968,69 | 567.968,69 | 567.968,69 | 567.968,69 | 567.968,69 | - |
29 apr 2024 | 570.744,31 | 570.744,31 | 570.744,31 | 570.744,31 | 570.744,31 | - |
26 apr 2024 | 571.101,50 | 571.101,50 | 571.101,50 | 571.101,50 | 571.101,50 | - |
25 apr 2024 | 565.078,19 | 565.078,19 | 565.078,19 | 565.078,19 | 565.078,19 | - |
24 apr 2024 | 571.547,63 | 571.547,63 | 571.547,63 | 571.547,63 | 571.547,63 | - |
23 apr 2024 | 573.875,81 | 573.875,81 | 573.875,81 | 573.875,81 | 573.875,81 | - |
22 apr 2024 | 567.372,63 | 567.372,63 | 567.372,63 | 567.372,63 | 567.372,63 | - |
19 apr 2024 | 563.910,75 | 563.910,75 | 563.910,75 | 563.910,75 | 563.910,75 | - |
18 apr 2024 | 562.665,38 | 562.665,38 | 562.665,38 | 562.665,38 | 562.665,38 | - |
17 apr 2024 | 562.093,94 | 562.093,94 | 562.093,94 | 562.093,94 | 562.093,94 | - |
16 apr 2024 | 562.338,06 | 562.338,06 | 562.338,06 | 562.338,06 | 562.338,06 | - |
15 apr 2024 | 568.122,06 | 568.122,06 | 568.122,06 | 568.122,06 | 568.122,06 | - |
12 apr 2024 | 567.440,13 | 567.440,13 | 567.440,13 | 567.440,13 | 567.440,13 | - |
11 apr 2024 | 568.018,63 | 568.018,63 | 568.018,63 | 568.018,63 | 568.018,63 | - |
10 apr 2024 | 567.756,19 | 567.756,19 | 567.756,19 | 567.756,19 | 567.756,19 | - |
09 apr 2024 | 568.576,31 | 568.576,31 | 568.576,31 | 568.576,31 | 568.576,31 | - |
08 apr 2024 | 571.890,44 | 571.890,44 | 571.890,44 | 571.890,44 | 571.890,44 | - |
05 apr 2024 | 570.555,38 | 570.555,38 | 570.555,38 | 570.555,38 | 570.555,38 | - |
04 apr 2024 | 575.303,25 | 575.303,25 | 575.303,25 | 575.303,25 | 575.303,25 | - |
03 apr 2024 | 576.722,13 | 576.722,13 | 576.722,13 | 576.722,13 | 576.722,13 | - |
02 apr 2024 | 576.728,19 | 576.728,19 | 576.728,19 | 576.728,19 | 576.728,19 | - |
28 mar 2024 | 584.152,56 | 584.152,56 | 584.152,56 | 584.152,56 | 584.152,56 | - |
27 mar 2024 | 583.088,94 | 583.088,94 | 583.088,94 | 583.088,94 | 583.088,94 | - |
26 mar 2024 | 582.561,94 | 582.561,94 | 582.561,94 | 582.561,94 | 582.561,94 | - |
25 mar 2024 | 581.109,56 | 581.109,56 | 581.109,56 | 581.109,56 | 581.109,56 | - |
22 mar 2024 | 580.669,44 | 580.669,44 | 580.669,44 | 580.669,44 | 580.669,44 | - |
21 mar 2024 | 579.383,81 | 579.383,81 | 579.383,81 | 579.383,81 | 579.383,81 | - |
20 mar 2024 | 577.910,25 | 577.910,25 | 577.910,25 | 577.910,25 | 577.910,25 | - |
19 mar 2024 | 576.289,44 | 576.289,44 | 576.289,44 | 576.289,44 | 576.289,44 | - |
18 mar 2024 | 574.691,50 | 574.691,50 | 574.691,50 | 574.691,50 | 574.691,50 | - |
15 mar 2024 | 576.181,81 | 576.181,81 | 576.181,81 | 576.181,81 | 576.181,81 | - |
14 mar 2024 | 577.884,38 | 577.884,38 | 577.884,38 | 577.884,38 | 577.884,38 | - |
13 mar 2024 | 578.205,81 | 578.205,81 | 578.205,81 | 578.205,81 | 578.205,81 | - |
12 mar 2024 | 578.249,19 | 578.249,19 | 578.249,19 | 578.249,19 | 578.249,19 | - |
11 mar 2024 | 574.739,00 | 574.739,00 | 574.739,00 | 574.739,00 | 574.739,00 | - |
08 mar 2024 | 576.950,44 | 576.950,44 | 576.950,44 | 576.950,44 | 576.950,44 | - |
07 mar 2024 | 575.700,19 | 575.700,19 | 575.700,19 | 575.700,19 | 575.700,19 | - |
06 mar 2024 | 569.898,00 | 569.898,00 | 569.898,00 | 569.898,00 | 569.898,00 | - |
05 mar 2024 | 568.691,44 | 568.691,44 | 568.691,44 | 568.691,44 | 568.691,44 | - |
04 mar 2024 | 569.428,00 | 569.428,00 | 569.428,00 | 569.428,00 | 569.428,00 | - |
01 mar 2024 | 567.900,00 | 567.900,00 | 567.900,00 | 567.900,00 | 567.900,00 | - |
29 feb 2024 | 566.637,13 | 566.637,13 | 566.637,13 | 566.637,13 | 566.637,13 | - |
28 feb 2024 | 567.450,31 | 567.450,31 | 567.450,31 | 567.450,31 | 567.450,31 | - |
27 feb 2024 | 570.144,75 | 570.144,75 | 570.144,75 | 570.144,75 | 570.144,75 | - |
26 feb 2024 | 570.875,19 | 570.875,19 | 570.875,19 | 570.875,19 | 570.875,19 | - |
23 feb 2024 | 572.987,50 | 572.987,50 | 572.987,50 | 572.987,50 | 572.987,50 | - |
22 feb 2024 | 570.474,19 | 570.474,19 | 570.474,19 | 570.474,19 | 570.474,19 | - |
21 feb 2024 | 566.132,94 | 566.132,94 | 566.132,94 | 566.132,94 | 566.132,94 | - |
20 feb 2024 | 566.716,56 | 566.716,56 | 566.716,56 | 566.716,56 | 566.716,56 | - |
19 feb 2024 | 565.573,00 | 565.573,00 | 565.573,00 | 565.573,00 | 565.573,00 | - |
16 feb 2024 | 564.455,94 | 564.455,94 | 564.455,94 | 564.455,94 | 564.455,94 | - |
15 feb 2024 | 560.626,50 | 560.626,50 | 560.626,50 | 560.626,50 | 560.626,50 | - |
14 feb 2024 | 556.612,38 | 556.612,38 | 556.612,38 | 556.612,38 | 556.612,38 | - |
13 feb 2024 | 552.291,31 | 552.291,31 | 552.291,31 | 552.291,31 | 552.291,31 | - |
12 feb 2024 | 556.885,75 | 556.885,75 | 556.885,75 | 556.885,75 | 556.885,75 | - |
09 feb 2024 | 555.549,06 | 555.549,06 | 555.549,06 | 555.549,06 | 555.549,06 | - |
08 feb 2024 | 556.350,19 | 556.350,19 | 556.350,19 | 556.350,19 | 556.350,19 | - |
07 feb 2024 | 556.674,75 | 556.674,75 | 556.674,75 | 556.674,75 | 556.674,75 | - |
06 feb 2024 | 557.113,56 | 557.113,56 | 557.113,56 | 557.113,56 | 557.113,56 | - |
05 feb 2024 | 553.999,69 | 553.999,69 | 553.999,69 | 553.999,69 | 553.999,69 | - |
02 feb 2024 | 553.529,38 | 553.529,38 | 553.529,38 | 553.529,38 | 553.529,38 | - |
01 feb 2024 | 554.902,63 | 554.902,63 | 554.902,63 | 554.902,63 | 554.902,63 | - |
31 gen 2024 | 555.710,31 | 555.710,31 | 555.710,31 | 555.710,31 | 555.710,31 | - |
30 gen 2024 | 556.069,13 | 556.069,13 | 556.069,13 | 556.069,13 | 556.069,13 | - |
29 gen 2024 | 556.139,56 | 556.139,56 | 556.139,56 | 556.139,56 | 556.139,56 | - |
26 gen 2024 | 555.430,75 | 555.430,75 | 555.430,75 | 555.430,75 | 555.430,75 | - |
25 gen 2024 | 547.410,69 | 547.410,69 | 547.410,69 | 547.410,69 | 547.410,69 | - |
24 gen 2024 | 545.040,81 | 545.040,81 | 545.040,81 | 545.040,81 | 545.040,81 | - |
23 gen 2024 | 540.985,63 | 540.985,63 | 540.985,63 | 540.985,63 | 540.985,63 | - |
22 gen 2024 | 542.714,75 | 542.714,75 | 542.714,75 | 542.714,75 | 542.714,75 | - |
19 gen 2024 | 539.300,00 | 539.300,00 | 539.300,00 | 539.300,00 | 539.300,00 | - |
18 gen 2024 | 540.808,19 | 540.808,19 | 540.808,19 | 540.808,19 | 540.808,19 | - |
17 gen 2024 | 538.766,56 | 538.766,56 | 538.766,56 | 538.766,56 | 538.766,56 | - |
16 gen 2024 | 543.721,56 | 543.721,56 | 543.721,56 | 543.721,56 | 543.721,56 | - |
15 gen 2024 | 543.170,44 | 543.170,44 | 543.170,44 | 543.170,44 | 543.170,44 | - |
12 gen 2024 | 546.260,00 | 546.260,00 | 546.260,00 | 546.260,00 | 546.260,00 | - |
11 gen 2024 | 539.564,81 | 539.564,81 | 539.564,81 | 539.564,81 | 539.564,81 | - |
10 gen 2024 | 541.306,56 | 541.306,56 | 541.306,56 | 541.306,56 | 541.306,56 | - |
09 gen 2024 | 541.060,69 | 541.060,69 | 541.060,69 | 541.060,69 | 541.060,69 | - |
08 gen 2024 | 541.154,00 | 541.154,00 | 541.154,00 | 541.154,00 | 541.154,00 | - |
05 gen 2024 | 537.713,13 | 537.713,13 | 537.713,13 | 537.713,13 | 537.713,13 | - |
04 gen 2024 | 539.873,94 | 539.873,94 | 539.873,94 | 539.873,94 | 539.873,94 | - |
03 gen 2024 | 536.290,38 | 536.290,38 | 536.290,38 | 536.290,38 | 536.290,38 | - |
02 gen 2024 | 541.437,00 | 541.437,00 | 541.437,00 | 541.437,00 | 541.437,00 | - |
*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...