Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | - | - | - | - | - | - |
25 apr 2024 | - | - | - | - | - | - |
24 apr 2024 | 79.603,41 | 79.603,41 | 79.603,41 | 79.603,41 | 79.603,41 | - |
23 apr 2024 | 79.605,65 | 79.605,65 | 79.605,65 | 79.605,65 | 79.605,65 | - |
22 apr 2024 | 78.504,48 | 78.504,48 | 78.504,48 | 78.504,48 | 78.504,48 | - |
19 apr 2024 | 78.389,81 | 78.389,81 | 78.389,81 | 78.389,81 | 78.389,81 | - |
18 apr 2024 | 78.814,47 | 78.814,47 | 78.814,47 | 78.814,47 | 78.814,47 | - |
17 apr 2024 | 78.737,72 | 78.737,72 | 78.737,72 | 78.737,72 | 78.737,72 | - |
16 apr 2024 | 79.143,60 | 79.143,60 | 79.143,60 | 79.143,60 | 79.143,60 | - |
15 apr 2024 | 79.907,74 | 79.907,74 | 79.907,74 | 79.907,74 | 79.907,74 | - |
12 apr 2024 | 79.634,45 | 79.634,45 | 79.634,45 | 79.634,45 | 79.634,45 | - |
11 apr 2024 | 80.038,62 | 80.038,62 | 80.038,62 | 80.038,62 | 80.038,62 | - |
10 apr 2024 | 80.193,63 | 80.193,63 | 80.193,63 | 80.193,63 | 80.193,63 | - |
09 apr 2024 | - | - | - | - | - | - |
08 apr 2024 | 81.088,34 | 81.088,34 | 81.088,34 | 81.088,34 | 81.088,34 | - |
05 apr 2024 | 80.794,72 | 80.794,72 | 80.794,72 | 80.794,72 | 80.794,72 | - |
04 apr 2024 | 81.344,06 | 81.344,06 | 81.344,06 | 81.344,06 | 81.344,06 | - |
03 apr 2024 | 81.649,35 | 81.649,35 | 81.649,35 | 81.649,35 | 81.649,35 | - |
02 apr 2024 | 81.240,43 | 81.240,43 | 81.240,43 | 81.240,43 | 81.240,43 | - |
28 mar 2024 | 82.262,40 | 82.262,40 | 82.262,40 | 82.262,40 | 82.262,40 | - |
27 mar 2024 | 82.330,77 | 82.330,77 | 82.330,77 | 82.330,77 | 82.330,77 | - |
26 mar 2024 | 82.156,87 | 82.156,87 | 82.156,87 | 82.156,87 | 82.156,87 | - |
25 mar 2024 | 81.942,94 | 81.942,94 | 81.942,94 | 81.942,94 | 81.942,94 | - |
22 mar 2024 | 81.953,59 | 81.953,59 | 81.953,59 | 81.953,59 | 81.953,59 | - |
21 mar 2024 | 82.031,16 | 82.031,16 | 82.031,16 | 82.031,16 | 82.031,16 | - |
20 mar 2024 | 81.201,58 | 81.201,58 | 81.201,58 | 81.201,58 | 81.201,58 | - |
19 mar 2024 | 81.138,38 | 81.138,38 | 81.138,38 | 81.138,38 | 81.138,38 | - |
18 mar 2024 | 81.031,86 | 81.031,86 | 81.031,86 | 81.031,86 | 81.031,86 | - |
15 mar 2024 | 81.223,25 | 81.223,25 | 81.223,25 | 81.223,25 | 81.223,25 | - |
14 mar 2024 | 81.566,37 | 81.566,37 | 81.566,37 | 81.566,37 | 81.566,37 | - |
13 mar 2024 | 81.578,88 | 81.578,88 | 81.578,88 | 81.578,88 | 81.578,88 | - |
12 mar 2024 | 81.627,66 | 81.627,66 | 81.627,66 | 81.627,66 | 81.627,66 | - |
11 mar 2024 | 81.055,31 | 81.055,31 | 81.055,31 | 81.055,31 | 81.055,31 | - |
08 mar 2024 | 81.618,15 | 81.618,15 | 81.618,15 | 81.618,15 | 81.618,15 | - |
07 mar 2024 | 81.890,55 | 81.890,55 | 81.890,55 | 81.890,55 | 81.890,55 | - |
06 mar 2024 | 81.236,40 | 81.236,40 | 81.236,40 | 81.236,40 | 81.236,40 | - |
05 mar 2024 | 80.994,60 | 80.994,60 | 80.994,60 | 80.994,60 | 80.994,60 | - |
04 mar 2024 | 81.005,08 | 81.005,08 | 81.005,08 | 81.005,08 | 81.005,08 | - |
01 mar 2024 | 80.609,15 | 80.609,15 | 80.609,15 | 80.609,15 | 80.609,15 | - |
29 feb 2024 | 80.267,73 | 80.267,73 | 80.267,73 | 80.267,73 | 80.267,73 | - |
28 feb 2024 | 80.358,60 | 80.358,60 | 80.358,60 | 80.358,60 | 80.358,60 | - |
27 feb 2024 | 80.421,51 | 80.421,51 | 80.421,51 | 80.421,51 | 80.421,51 | - |
26 feb 2024 | 80.157,65 | 80.157,65 | 80.157,65 | 80.157,65 | 80.157,65 | - |
23 feb 2024 | 80.263,75 | 80.263,75 | 80.263,75 | 80.263,75 | 80.263,75 | - |
22 feb 2024 | 79.878,93 | 79.878,93 | 79.878,93 | 79.878,93 | 79.878,93 | - |
21 feb 2024 | 78.691,89 | 78.691,89 | 78.691,89 | 78.691,89 | 78.691,89 | - |
20 feb 2024 | 79.101,46 | 79.101,46 | 79.101,46 | 79.101,46 | 79.101,46 | - |
19 feb 2024 | 79.168,93 | 79.168,93 | 79.168,93 | 79.168,93 | 79.168,93 | - |
16 feb 2024 | 79.308,55 | 79.308,55 | 79.308,55 | 79.308,55 | 79.308,55 | - |
15 feb 2024 | 78.904,45 | 78.904,45 | 78.904,45 | 78.904,45 | 78.904,45 | - |
14 feb 2024 | 78.529,51 | 78.529,51 | 78.529,51 | 78.529,51 | 78.529,51 | - |
13 feb 2024 | 77.895,25 | 77.895,25 | 77.895,25 | 77.895,25 | 77.895,25 | - |
12 feb 2024 | 78.829,99 | 78.829,99 | 78.829,99 | 78.829,99 | 78.829,99 | - |
09 feb 2024 | 78.579,64 | 78.579,64 | 78.579,64 | 78.579,64 | 78.579,64 | - |
08 feb 2024 | 78.428,10 | 78.428,10 | 78.428,10 | 78.428,10 | 78.428,10 | - |
07 feb 2024 | 77.852,04 | 77.852,04 | 77.852,04 | 77.852,04 | 77.852,04 | - |
06 feb 2024 | 77.820,01 | 77.820,01 | 77.820,01 | 77.820,01 | 77.820,01 | - |
05 feb 2024 | 77.372,63 | 77.372,63 | 77.372,63 | 77.372,63 | 77.372,63 | - |
02 feb 2024 | 77.385,56 | 77.385,56 | 77.385,56 | 77.385,56 | 77.385,56 | - |
01 feb 2024 | 77.541,33 | 77.541,33 | 77.541,33 | 77.541,33 | 77.541,33 | - |
31 gen 2024 | 77.753,83 | 77.753,83 | 77.753,83 | 77.753,83 | 77.753,83 | - |
30 gen 2024 | 78.007,80 | 78.007,80 | 78.007,80 | 78.007,80 | 78.007,80 | - |
29 gen 2024 | 77.804,59 | 77.804,59 | 77.804,59 | 77.804,59 | 77.804,59 | - |
26 gen 2024 | 77.786,57 | 77.786,57 | 77.786,57 | 77.786,57 | 77.786,57 | - |
25 gen 2024 | 76.971,95 | 76.971,95 | 76.971,95 | 76.971,95 | 76.971,95 | - |
24 gen 2024 | 76.483,30 | 76.483,30 | 76.483,30 | 76.483,30 | 76.483,30 | - |
23 gen 2024 | 75.583,82 | 75.583,82 | 75.583,82 | 75.583,82 | 75.583,82 | - |
22 gen 2024 | 75.914,43 | 75.914,43 | 75.914,43 | 75.914,43 | 75.914,43 | - |
19 gen 2024 | 75.305,25 | 75.305,25 | 75.305,25 | 75.305,25 | 75.305,25 | - |
18 gen 2024 | 75.484,90 | 75.484,90 | 75.484,90 | 75.484,90 | 75.484,90 | - |
17 gen 2024 | 74.698,72 | 74.698,72 | 74.698,72 | 74.698,72 | 74.698,72 | - |
16 gen 2024 | 75.336,63 | 75.336,63 | 75.336,63 | 75.336,63 | 75.336,63 | - |
15 gen 2024 | 75.401,02 | 75.401,02 | 75.401,02 | 75.401,02 | 75.401,02 | - |
12 gen 2024 | 75.912,42 | 75.912,42 | 75.912,42 | 75.912,42 | 75.912,42 | - |
11 gen 2024 | 75.010,07 | 75.010,07 | 75.010,07 | 75.010,07 | 75.010,07 | - |
10 gen 2024 | 75.137,23 | 75.137,23 | 75.137,23 | 75.137,23 | 75.137,23 | - |
09 gen 2024 | 75.083,67 | 75.083,67 | 75.083,67 | 75.083,67 | 75.083,67 | - |
08 gen 2024 | 75.222,05 | 75.222,05 | 75.222,05 | 75.222,05 | 75.222,05 | - |
05 gen 2024 | 74.780,98 | 74.780,98 | 74.780,98 | 74.780,98 | 74.780,98 | - |
04 gen 2024 | 75.118,15 | 75.118,15 | 75.118,15 | 75.118,15 | 75.118,15 | - |
03 gen 2024 | 75.002,72 | 75.002,72 | 75.002,72 | 75.002,72 | 75.002,72 | - |
02 gen 2024 | 75.996,08 | 75.996,08 | 75.996,08 | 75.996,08 | 75.996,08 | - |
29 dic 2023 | 76.349,86 | 76.349,86 | 76.349,86 | 76.349,86 | 76.349,86 | - |
28 dic 2023 | 76.328,91 | 76.328,91 | 76.328,91 | 76.328,91 | 76.328,91 | - |
27 dic 2023 | 76.518,36 | 76.518,36 | 76.518,36 | 76.518,36 | 76.518,36 | - |
22 dic 2023 | 76.417,08 | 76.417,08 | 76.417,08 | 76.417,08 | 76.417,08 | - |
21 dic 2023 | 76.530,82 | 76.530,82 | 76.530,82 | 76.530,82 | 76.530,82 | - |
20 dic 2023 | 76.641,43 | 76.641,43 | 76.641,43 | 76.641,43 | 76.641,43 | - |
19 dic 2023 | 76.529,65 | 76.529,65 | 76.529,65 | 76.529,65 | 76.529,65 | - |
18 dic 2023 | 76.292,44 | 76.292,44 | 76.292,44 | 76.292,44 | 76.292,44 | - |
15 dic 2023 | 76.724,37 | 76.724,37 | 76.724,37 | 76.724,37 | 76.724,37 | - |
14 dic 2023 | 76.374,75 | 76.374,75 | 76.374,75 | 76.374,75 | 76.374,75 | - |
13 dic 2023 | 75.897,38 | 75.897,38 | 75.897,38 | 75.897,38 | 75.897,38 | - |
12 dic 2023 | 75.897,50 | 75.897,50 | 75.897,50 | 75.897,50 | 75.897,50 | - |
11 dic 2023 | 75.949,82 | 75.949,82 | 75.949,82 | 75.949,82 | 75.949,82 | - |
08 dic 2023 | 75.674,48 | 75.674,48 | 75.674,48 | 75.674,48 | 75.674,48 | - |
07 dic 2023 | 74.921,74 | 74.921,74 | 74.921,74 | 74.921,74 | 74.921,74 | - |
06 dic 2023 | 75.057,70 | 75.057,70 | 75.057,70 | 75.057,70 | 75.057,70 | - |
05 dic 2023 | 74.851,72 | 74.851,72 | 74.851,72 | 74.851,72 | 74.851,72 | - |
04 dic 2023 | 74.301,23 | 74.301,23 | 74.301,23 | 74.301,23 | 74.301,23 | - |
*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...