Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | - | - | - | - | - | - |
27 giu 2024 | 95.362,61 | 95.362,61 | 95.362,61 | 95.362,61 | 95.362,61 | - |
26 giu 2024 | 95.397,51 | 95.397,51 | 95.397,51 | 95.397,51 | 95.397,51 | - |
25 giu 2024 | 94.921,02 | 94.921,02 | 94.921,02 | 94.921,02 | 94.921,02 | - |
24 giu 2024 | 94.531,45 | 94.531,45 | 94.531,45 | 94.531,45 | 94.531,45 | - |
21 giu 2024 | 95.185,53 | 95.185,53 | 95.185,53 | 95.185,53 | 95.185,53 | - |
20 giu 2024 | 94.851,53 | 94.851,53 | 94.851,53 | 94.851,53 | 94.851,53 | - |
19 giu 2024 | 94.752,50 | 94.752,50 | 94.752,50 | 94.752,50 | 94.752,50 | - |
18 giu 2024 | 95.065,74 | 95.065,74 | 95.065,74 | 95.065,74 | 95.065,74 | - |
17 giu 2024 | 94.912,56 | 94.912,56 | 94.912,56 | 94.912,56 | 94.912,56 | - |
14 giu 2024 | 94.294,95 | 94.294,95 | 94.294,95 | 94.294,95 | 94.294,95 | - |
13 giu 2024 | 93.709,74 | 93.709,74 | 93.709,74 | 93.709,74 | 93.709,74 | - |
12 giu 2024 | 93.081,58 | 93.081,58 | 93.081,58 | 93.081,58 | 93.081,58 | - |
11 giu 2024 | 93.160,95 | 93.160,95 | 93.160,95 | 93.160,95 | 93.160,95 | - |
10 giu 2024 | 92.923,55 | 92.923,55 | 92.923,55 | 92.923,55 | 92.923,55 | - |
07 giu 2024 | 92.619,07 | 92.619,07 | 92.619,07 | 92.619,07 | 92.619,07 | - |
06 giu 2024 | 92.433,19 | 92.433,19 | 92.433,19 | 92.433,19 | 92.433,19 | - |
05 giu 2024 | 92.600,46 | 92.600,46 | 92.600,46 | 92.600,46 | 92.600,46 | - |
04 giu 2024 | 91.326,95 | 91.326,95 | 91.326,95 | 91.326,95 | 91.326,95 | - |
03 giu 2024 | 91.379,63 | 91.379,63 | 91.379,63 | 91.379,63 | 91.379,63 | - |
31 mag 2024 | 91.639,74 | 91.639,74 | 91.639,74 | 91.639,74 | 91.639,74 | - |
30 mag 2024 | 90.916,16 | 90.916,16 | 90.916,16 | 90.916,16 | 90.916,16 | - |
29 mag 2024 | 91.520,93 | 91.520,93 | 91.520,93 | 91.520,93 | 91.520,93 | - |
28 mag 2024 | 91.792,54 | 91.792,54 | 91.792,54 | 91.792,54 | 91.792,54 | - |
24 mag 2024 | 92.109,50 | 92.109,50 | 92.109,50 | 92.109,50 | 92.109,50 | - |
23 mag 2024 | 91.642,72 | 91.642,72 | 91.642,72 | 91.642,72 | 91.642,72 | - |
22 mag 2024 | 92.315,62 | 92.315,62 | 92.315,62 | 92.315,62 | 92.315,62 | - |
21 mag 2024 | 92.629,75 | 92.629,75 | 92.629,75 | 92.629,75 | 92.629,75 | - |
20 mag 2024 | 92.569,26 | 92.569,26 | 92.569,26 | 92.569,26 | 92.569,26 | - |
17 mag 2024 | 92.526,14 | 92.526,14 | 92.526,14 | 92.526,14 | 92.526,14 | - |
16 mag 2024 | 92.638,57 | 92.638,57 | 92.638,57 | 92.638,57 | 92.638,57 | - |
15 mag 2024 | 93.021,75 | 93.021,75 | 93.021,75 | 93.021,75 | 93.021,75 | - |
14 mag 2024 | 92.373,24 | 92.373,24 | 92.373,24 | 92.373,24 | 92.373,24 | - |
13 mag 2024 | 92.047,17 | 92.047,17 | 92.047,17 | 92.047,17 | 92.047,17 | - |
10 mag 2024 | 92.465,46 | 92.465,46 | 92.465,46 | 92.465,46 | 92.465,46 | - |
09 mag 2024 | 92.326,41 | 92.326,41 | 92.326,41 | 92.326,41 | 92.326,41 | - |
08 mag 2024 | 91.944,04 | 91.944,04 | 91.944,04 | 91.944,04 | 91.944,04 | - |
07 mag 2024 | 91.565,27 | 91.565,27 | 91.565,27 | 91.565,27 | 91.565,27 | - |
03 mag 2024 | 90.538,05 | 90.538,05 | 90.538,05 | 90.538,05 | 90.538,05 | - |
02 mag 2024 | 89.907,38 | 89.907,38 | 89.907,38 | 89.907,38 | 89.907,38 | - |
01 mag 2024 | 88.964,46 | 88.964,46 | 88.964,46 | 88.964,46 | 88.964,46 | - |
30 apr 2024 | 88.983,15 | 88.983,15 | 88.983,15 | 88.983,15 | 88.983,15 | - |
29 apr 2024 | 90.261,22 | 90.261,22 | 90.261,22 | 90.261,22 | 90.261,22 | - |
26 apr 2024 | 90.578,41 | 90.578,41 | 90.578,41 | 90.578,41 | 90.578,41 | - |
25 apr 2024 | 89.482,22 | 89.482,22 | 89.482,22 | 89.482,22 | 89.482,22 | - |
24 apr 2024 | 90.311,50 | 90.311,50 | 90.311,50 | 90.311,50 | 90.311,50 | - |
23 apr 2024 | 90.316,95 | 90.316,95 | 90.316,95 | 90.316,95 | 90.316,95 | - |
22 apr 2024 | 89.914,92 | 89.914,92 | 89.914,92 | 89.914,92 | 89.914,92 | - |
19 apr 2024 | 88.390,22 | 88.390,22 | 88.390,22 | 88.390,22 | 88.390,22 | - |
18 apr 2024 | 88.985,89 | 88.985,89 | 88.985,89 | 88.985,89 | 88.985,89 | - |
17 apr 2024 | 89.136,83 | 89.136,83 | 89.136,83 | 89.136,83 | 89.136,83 | - |
16 apr 2024 | 89.753,58 | 89.753,58 | 89.753,58 | 89.753,58 | 89.753,58 | - |
15 apr 2024 | 89.905,20 | 89.905,20 | 89.905,20 | 89.905,20 | 89.905,20 | - |
12 apr 2024 | 91.164,99 | 91.164,99 | 91.164,99 | 91.164,99 | 91.164,99 | - |
11 apr 2024 | 91.940,63 | 91.940,63 | 91.940,63 | 91.940,63 | 91.940,63 | - |
10 apr 2024 | 90.956,76 | 90.956,76 | 90.956,76 | 90.956,76 | 90.956,76 | - |
09 apr 2024 | 91.150,39 | 91.150,39 | 91.150,39 | 91.150,39 | 91.150,39 | - |
08 apr 2024 | 91.204,49 | 91.204,49 | 91.204,49 | 91.204,49 | 91.204,49 | - |
05 apr 2024 | 91.417,04 | 91.417,04 | 91.417,04 | 91.417,04 | 91.417,04 | - |
04 apr 2024 | 90.049,55 | 90.049,55 | 90.049,55 | 90.049,55 | 90.049,55 | - |
03 apr 2024 | 91.500,32 | 91.500,32 | 91.500,32 | 91.500,32 | 91.500,32 | - |
02 apr 2024 | 91.731,93 | 91.731,93 | 91.731,93 | 91.731,93 | 91.731,93 | - |
28 mar 2024 | 92.281,25 | 92.281,25 | 92.281,25 | 92.281,25 | 92.281,25 | - |
27 mar 2024 | 92.176,14 | 92.176,14 | 92.176,14 | 92.176,14 | 92.176,14 | - |
26 mar 2024 | 91.313,57 | 91.313,57 | 91.313,57 | 91.313,57 | 91.313,57 | - |
25 mar 2024 | 91.419,06 | 91.419,06 | 91.419,06 | 91.419,06 | 91.419,06 | - |
22 mar 2024 | 91.959,08 | 91.959,08 | 91.959,08 | 91.959,08 | 91.959,08 | - |
21 mar 2024 | 91.711,84 | 91.711,84 | 91.711,84 | 91.711,84 | 91.711,84 | - |
20 mar 2024 | 91.026,93 | 91.026,93 | 91.026,93 | 91.026,93 | 91.026,93 | - |
19 mar 2024 | 90.105,37 | 90.105,37 | 90.105,37 | 90.105,37 | 90.105,37 | - |
18 mar 2024 | 89.449,50 | 89.449,50 | 89.449,50 | 89.449,50 | 89.449,50 | - |
15 mar 2024 | 88.936,25 | 88.936,25 | 88.936,25 | 88.936,25 | 88.936,25 | - |
14 mar 2024 | 89.381,92 | 89.381,92 | 89.381,92 | 89.381,92 | 89.381,92 | - |
13 mar 2024 | 89.426,95 | 89.426,95 | 89.426,95 | 89.426,95 | 89.426,95 | - |
12 mar 2024 | 89.637,16 | 89.637,16 | 89.637,16 | 89.637,16 | 89.637,16 | - |
11 mar 2024 | 88.590,26 | 88.590,26 | 88.590,26 | 88.590,26 | 88.590,26 | - |
08 mar 2024 | 88.232,43 | 88.232,43 | 88.232,43 | 88.232,43 | 88.232,43 | - |
07 mar 2024 | 89.415,01 | 89.415,01 | 89.415,01 | 89.415,01 | 89.415,01 | - |
06 mar 2024 | 88.816,63 | 88.816,63 | 88.816,63 | 88.816,63 | 88.816,63 | - |
05 mar 2024 | 88.406,27 | 88.406,27 | 88.406,27 | 88.406,27 | 88.406,27 | - |
04 mar 2024 | 89.578,52 | 89.578,52 | 89.578,52 | 89.578,52 | 89.578,52 | - |
01 mar 2024 | 89.987,90 | 89.987,90 | 89.987,90 | 89.987,90 | 89.987,90 | - |
29 feb 2024 | 89.295,01 | 89.295,01 | 89.295,01 | 89.295,01 | 89.295,01 | - |
28 feb 2024 | 88.778,44 | 88.778,44 | 88.778,44 | 88.778,44 | 88.778,44 | - |
27 feb 2024 | 88.737,99 | 88.737,99 | 88.737,99 | 88.737,99 | 88.737,99 | - |
26 feb 2024 | 88.492,63 | 88.492,63 | 88.492,63 | 88.492,63 | 88.492,63 | - |
23 feb 2024 | 88.778,15 | 88.778,15 | 88.778,15 | 88.778,15 | 88.778,15 | - |
22 feb 2024 | 89.113,09 | 89.113,09 | 89.113,09 | 89.113,09 | 89.113,09 | - |
21 feb 2024 | 87.419,52 | 87.419,52 | 87.419,52 | 87.419,52 | 87.419,52 | - |
20 feb 2024 | 87.058,84 | 87.058,84 | 87.058,84 | 87.058,84 | 87.058,84 | - |
19 feb 2024 | 88.167,40 | 88.167,40 | 88.167,40 | 88.167,40 | 88.167,40 | - |
16 feb 2024 | 88.178,69 | 88.178,69 | 88.178,69 | 88.178,69 | 88.178,69 | - |
15 feb 2024 | 88.642,08 | 88.642,08 | 88.642,08 | 88.642,08 | 88.642,08 | - |
14 feb 2024 | 88.257,88 | 88.257,88 | 88.257,88 | 88.257,88 | 88.257,88 | - |
13 feb 2024 | 86.905,49 | 86.905,49 | 86.905,49 | 86.905,49 | 86.905,49 | - |
12 feb 2024 | 88.195,72 | 88.195,72 | 88.195,72 | 88.195,72 | 88.195,72 | - |
09 feb 2024 | 88.022,65 | 88.022,65 | 88.022,65 | 88.022,65 | 88.022,65 | - |
08 feb 2024 | 87.644,47 | 87.644,47 | 87.644,47 | 87.644,47 | 87.644,47 | - |
07 feb 2024 | 87.262,22 | 87.262,22 | 87.262,22 | 87.262,22 | 87.262,22 | - |
06 feb 2024 | 86.974,81 | 86.974,81 | 86.974,81 | 86.974,81 | 86.974,81 | - |
*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...