Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | - | - | - | - | - | - |
04 lug 2024 | - | - | - | - | - | - |
03 lug 2024 | 118.656,76 | 118.656,76 | 118.656,76 | 118.656,76 | 118.656,76 | - |
02 lug 2024 | 117.442,23 | 117.442,23 | 117.442,23 | 117.442,23 | 117.442,23 | - |
01 lug 2024 | - | - | - | - | - | - |
28 giu 2024 | 117.124,85 | 117.124,85 | 117.124,85 | 117.124,85 | 117.124,85 | - |
27 giu 2024 | 117.455,13 | 117.455,13 | 117.455,13 | 117.455,13 | 117.455,13 | - |
26 giu 2024 | 117.672,61 | 117.672,61 | 117.672,61 | 117.672,61 | 117.672,61 | - |
25 giu 2024 | 118.159,38 | 118.159,38 | 118.159,38 | 118.159,38 | 118.159,38 | - |
24 giu 2024 | 118.706,66 | 118.706,66 | 118.706,66 | 118.706,66 | 118.706,66 | - |
21 giu 2024 | 117.744,47 | 117.744,47 | 117.744,47 | 117.744,47 | 117.744,47 | - |
20 giu 2024 | 118.673,25 | 118.673,25 | 118.673,25 | 118.673,25 | 118.673,25 | - |
19 giu 2024 | 117.315,59 | 117.315,59 | 117.315,59 | 117.315,59 | 117.315,59 | - |
18 giu 2024 | 117.814,35 | 117.814,35 | 117.814,35 | 117.814,35 | 117.814,35 | - |
17 giu 2024 | 116.868,85 | 116.868,85 | 116.868,85 | 116.868,85 | 116.868,85 | - |
14 giu 2024 | 116.175,26 | 116.175,26 | 116.175,26 | 116.175,26 | 116.175,26 | - |
13 giu 2024 | 118.225,15 | 118.225,15 | 118.225,15 | 118.225,15 | 118.225,15 | - |
12 giu 2024 | 120.240,27 | 120.240,27 | 120.240,27 | 120.240,27 | 120.240,27 | - |
11 giu 2024 | 118.630,98 | 118.630,98 | 118.630,98 | 118.630,98 | 118.630,98 | - |
10 giu 2024 | 119.838,15 | 119.838,15 | 119.838,15 | 119.838,15 | 119.838,15 | - |
07 giu 2024 | 120.538,68 | 120.538,68 | 120.538,68 | 120.538,68 | 120.538,68 | - |
06 giu 2024 | 120.953,67 | 120.953,67 | 120.953,67 | 120.953,67 | 120.953,67 | - |
05 giu 2024 | 120.382,64 | 120.382,64 | 120.382,64 | 120.382,64 | 120.382,64 | - |
04 giu 2024 | 118.791,62 | 118.791,62 | 118.791,62 | 118.791,62 | 118.791,62 | - |
03 giu 2024 | 119.727,73 | 119.727,73 | 119.727,73 | 119.727,73 | 119.727,73 | - |
31 mag 2024 | 119.284,38 | 119.284,38 | 119.284,38 | 119.284,38 | 119.284,38 | - |
30 mag 2024 | 119.272,78 | 119.272,78 | 119.272,78 | 119.272,78 | 119.272,78 | - |
29 mag 2024 | 118.813,16 | 118.813,16 | 118.813,16 | 118.813,16 | 118.813,16 | - |
28 mag 2024 | 120.207,47 | 120.207,47 | 120.207,47 | 120.207,47 | 120.207,47 | - |
27 mag 2024 | 120.851,93 | 120.851,93 | 120.851,93 | 120.851,93 | 120.851,93 | - |
24 mag 2024 | 120.384,70 | 120.384,70 | 120.384,70 | 120.384,70 | 120.384,70 | - |
23 mag 2024 | 120.607,10 | 120.607,10 | 120.607,10 | 120.607,10 | 120.607,10 | - |
22 mag 2024 | 120.384,63 | 120.384,63 | 120.384,63 | 120.384,63 | 120.384,63 | - |
21 mag 2024 | 120.660,94 | 120.660,94 | 120.660,94 | 120.660,94 | 120.660,94 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 120.689,70 | 120.689,70 | 120.689,70 | 120.689,70 | 120.689,70 | - |
16 mag 2024 | 120.833,10 | 120.833,10 | 120.833,10 | 120.833,10 | 120.833,10 | - |
15 mag 2024 | 121.451,58 | 121.451,58 | 121.451,58 | 121.451,58 | 121.451,58 | - |
14 mag 2024 | 120.772,12 | 120.772,12 | 120.772,12 | 120.772,12 | 120.772,12 | - |
13 mag 2024 | 120.679,05 | 120.679,05 | 120.679,05 | 120.679,05 | 120.679,05 | - |
10 mag 2024 | 120.720,71 | 120.720,71 | 120.720,71 | 120.720,71 | 120.720,71 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | 118.788,78 | 118.788,78 | 118.788,78 | 118.788,78 | 118.788,78 | - |
06 mag 2024 | 117.385,05 | 117.385,05 | 117.385,05 | 117.385,05 | 117.385,05 | - |
03 mag 2024 | 116.613,83 | 116.613,83 | 116.613,83 | 116.613,83 | 116.613,83 | - |
02 mag 2024 | 115.924,41 | 115.924,41 | 115.924,41 | 115.924,41 | 115.924,41 | - |
30 apr 2024 | 116.205,83 | 116.205,83 | 116.205,83 | 116.205,83 | 116.205,83 | - |
29 apr 2024 | 117.413,62 | 117.413,62 | 117.413,62 | 117.413,62 | 117.413,62 | - |
26 apr 2024 | 117.544,57 | 117.544,57 | 117.544,57 | 117.544,57 | 117.544,57 | - |
25 apr 2024 | 116.101,05 | 116.101,05 | 116.101,05 | 116.101,05 | 116.101,05 | - |
24 apr 2024 | 117.016,45 | 117.016,45 | 117.016,45 | 117.016,45 | 117.016,45 | - |
23 apr 2024 | 117.268,81 | 117.268,81 | 117.268,81 | 117.268,81 | 117.268,81 | - |
22 apr 2024 | 115.705,35 | 115.705,35 | 115.705,35 | 115.705,35 | 115.705,35 | - |
19 apr 2024 | 114.650,49 | 114.650,49 | 114.650,49 | 114.650,49 | 114.650,49 | - |
18 apr 2024 | 114.961,81 | 114.961,81 | 114.961,81 | 114.961,81 | 114.961,81 | - |
17 apr 2024 | 114.491,40 | 114.491,40 | 114.491,40 | 114.491,40 | 114.491,40 | - |
16 apr 2024 | 114.662,82 | 114.662,82 | 114.662,82 | 114.662,82 | 114.662,82 | - |
15 apr 2024 | 116.079,78 | 116.079,78 | 116.079,78 | 116.079,78 | 116.079,78 | - |
12 apr 2024 | 115.742,93 | 115.742,93 | 115.742,93 | 115.742,93 | 115.742,93 | - |
11 apr 2024 | 115.976,18 | 115.976,18 | 115.976,18 | 115.976,18 | 115.976,18 | - |
10 apr 2024 | 116.509,17 | 116.509,17 | 116.509,17 | 116.509,17 | 116.509,17 | - |
09 apr 2024 | 116.431,05 | 116.431,05 | 116.431,05 | 116.431,05 | 116.431,05 | - |
08 apr 2024 | 117.429,45 | 117.429,45 | 117.429,45 | 117.429,45 | 117.429,45 | - |
05 apr 2024 | 116.729,19 | 116.729,19 | 116.729,19 | 116.729,19 | 116.729,19 | - |
04 apr 2024 | 117.873,74 | 117.873,74 | 117.873,74 | 117.873,74 | 117.873,74 | - |
03 apr 2024 | 117.831,76 | 117.831,76 | 117.831,76 | 117.831,76 | 117.831,76 | - |
02 apr 2024 | 117.336,70 | 117.336,70 | 117.336,70 | 117.336,70 | 117.336,70 | - |
28 mar 2024 | 118.495,18 | 118.495,18 | 118.495,18 | 118.495,18 | 118.495,18 | - |
27 mar 2024 | 118.449,22 | 118.449,22 | 118.449,22 | 118.449,22 | 118.449,22 | - |
26 mar 2024 | 118.016,32 | 118.016,32 | 118.016,32 | 118.016,32 | 118.016,32 | - |
25 mar 2024 | 117.652,78 | 117.652,78 | 117.652,78 | 117.652,78 | 117.652,78 | - |
22 mar 2024 | 117.535,39 | 117.535,39 | 117.535,39 | 117.535,39 | 117.535,39 | - |
21 mar 2024 | 117.624,82 | 117.624,82 | 117.624,82 | 117.624,82 | 117.624,82 | - |
20 mar 2024 | 116.693,84 | 116.693,84 | 116.693,84 | 116.693,84 | 116.693,84 | - |
19 mar 2024 | 116.595,08 | 116.595,08 | 116.595,08 | 116.595,08 | 116.595,08 | - |
18 mar 2024 | 116.166,51 | 116.166,51 | 116.166,51 | 116.166,51 | 116.166,51 | - |
15 mar 2024 | 116.302,49 | 116.302,49 | 116.302,49 | 116.302,49 | 116.302,49 | - |
14 mar 2024 | 116.432,36 | 116.432,36 | 116.432,36 | 116.432,36 | 116.432,36 | - |
13 mar 2024 | 116.550,72 | 116.550,72 | 116.550,72 | 116.550,72 | 116.550,72 | - |
12 mar 2024 | 116.284,32 | 116.284,32 | 116.284,32 | 116.284,32 | 116.284,32 | - |
11 mar 2024 | 115.087,83 | 115.087,83 | 115.087,83 | 115.087,83 | 115.087,83 | - |
08 mar 2024 | 115.616,36 | 115.616,36 | 115.616,36 | 115.616,36 | 115.616,36 | - |
07 mar 2024 | 115.804,26 | 115.804,26 | 115.804,26 | 115.804,26 | 115.804,26 | - |
06 mar 2024 | 114.572,87 | 114.572,87 | 114.572,87 | 114.572,87 | 114.572,87 | - |
05 mar 2024 | 114.099,54 | 114.099,54 | 114.099,54 | 114.099,54 | 114.099,54 | - |
04 mar 2024 | 114.313,43 | 114.313,43 | 114.313,43 | 114.313,43 | 114.313,43 | - |
01 mar 2024 | 114.125,12 | 114.125,12 | 114.125,12 | 114.125,12 | 114.125,12 | - |
29 feb 2024 | 113.486,64 | 113.486,64 | 113.486,64 | 113.486,64 | 113.486,64 | - |
28 feb 2024 | 113.668,02 | 113.668,02 | 113.668,02 | 113.668,02 | 113.668,02 | - |
27 feb 2024 | 113.740,43 | 113.740,43 | 113.740,43 | 113.740,43 | 113.740,43 | - |
26 feb 2024 | 113.356,66 | 113.356,66 | 113.356,66 | 113.356,66 | 113.356,66 | - |
23 feb 2024 | 113.667,32 | 113.667,32 | 113.667,32 | 113.667,32 | 113.667,32 | - |
22 feb 2024 | 113.314,88 | 113.314,88 | 113.314,88 | 113.314,88 | 113.314,88 | - |
21 feb 2024 | 111.839,06 | 111.839,06 | 111.839,06 | 111.839,06 | 111.839,06 | - |
20 feb 2024 | 111.646,75 | 111.646,75 | 111.646,75 | 111.646,75 | 111.646,75 | - |
19 feb 2024 | 111.729,93 | 111.729,93 | 111.729,93 | 111.729,93 | 111.729,93 | - |
16 feb 2024 | 111.949,03 | 111.949,03 | 111.949,03 | 111.949,03 | 111.949,03 | - |
15 feb 2024 | 111.420,56 | 111.420,56 | 111.420,56 | 111.420,56 | 111.420,56 | - |
14 feb 2024 | 110.669,89 | 110.669,89 | 110.669,89 | 110.669,89 | 110.669,89 | - |
*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...