Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | - | - | - | - | - | - |
04 lug 2024 | 21.325,01 | 21.325,01 | 21.325,01 | 21.325,01 | 21.325,01 | - |
03 lug 2024 | 21.256,52 | 21.256,52 | 21.256,52 | 21.256,52 | 21.256,52 | - |
02 lug 2024 | 21.078,84 | 21.078,84 | 21.078,84 | 21.078,84 | 21.078,84 | - |
01 lug 2024 | 21.159,77 | 21.159,77 | 21.159,77 | 21.159,77 | 21.159,77 | - |
28 giu 2024 | 21.021,27 | 21.021,27 | 21.021,27 | 21.021,27 | 21.021,27 | - |
27 giu 2024 | 21.113,37 | 21.113,37 | 21.113,37 | 21.113,37 | 21.113,37 | - |
26 giu 2024 | 21.170,66 | 21.170,66 | 21.170,66 | 21.170,66 | 21.170,66 | - |
25 giu 2024 | 21.234,61 | 21.234,61 | 21.234,61 | 21.234,61 | 21.234,61 | - |
24 giu 2024 | 21.381,46 | 21.381,46 | 21.381,46 | 21.381,46 | 21.381,46 | - |
21 giu 2024 | 21.245,30 | 21.245,30 | 21.245,30 | 21.245,30 | 21.245,30 | - |
20 giu 2024 | 21.483,82 | 21.483,82 | 21.483,82 | 21.483,82 | 21.483,82 | - |
19 giu 2024 | 21.238,93 | 21.238,93 | 21.238,93 | 21.238,93 | 21.238,93 | - |
18 giu 2024 | 21.331,82 | 21.331,82 | 21.331,82 | 21.331,82 | 21.331,82 | - |
17 giu 2024 | 21.197,63 | 21.197,63 | 21.197,63 | 21.197,63 | 21.197,63 | - |
14 giu 2024 | 21.182,61 | 21.182,61 | 21.182,61 | 21.182,61 | 21.182,61 | - |
13 giu 2024 | 21.552,79 | 21.552,79 | 21.552,79 | 21.552,79 | 21.552,79 | - |
12 giu 2024 | 21.948,59 | 21.948,59 | 21.948,59 | 21.948,59 | 21.948,59 | - |
11 giu 2024 | 21.630,85 | 21.630,85 | 21.630,85 | 21.630,85 | 21.630,85 | - |
10 giu 2024 | 21.834,84 | 21.834,84 | 21.834,84 | 21.834,84 | 21.834,84 | - |
07 giu 2024 | 21.968,62 | 21.968,62 | 21.968,62 | 21.968,62 | 21.968,62 | - |
06 giu 2024 | 22.040,44 | 22.040,44 | 22.040,44 | 22.040,44 | 22.040,44 | - |
05 giu 2024 | 21.953,79 | 21.953,79 | 21.953,79 | 21.953,79 | 21.953,79 | - |
04 giu 2024 | 21.744,84 | 21.744,84 | 21.744,84 | 21.744,84 | 21.744,84 | - |
03 giu 2024 | 21.946,27 | 21.946,27 | 21.946,27 | 21.946,27 | 21.946,27 | - |
31 mag 2024 | 21.885,56 | 21.885,56 | 21.885,56 | 21.885,56 | 21.885,56 | - |
30 mag 2024 | 21.881,47 | 21.881,47 | 21.881,47 | 21.881,47 | 21.881,47 | - |
29 mag 2024 | 21.811,28 | 21.811,28 | 21.811,28 | 21.811,28 | 21.811,28 | - |
28 mag 2024 | 22.064,66 | 22.064,66 | 22.064,66 | 22.064,66 | 22.064,66 | - |
27 mag 2024 | 22.207,23 | 22.207,23 | 22.207,23 | 22.207,23 | 22.207,23 | - |
24 mag 2024 | 22.134,76 | 22.134,76 | 22.134,76 | 22.134,76 | 22.134,76 | - |
23 mag 2024 | 22.138,23 | 22.138,23 | 22.138,23 | 22.138,23 | 22.138,23 | - |
22 mag 2024 | 22.033,95 | 22.033,95 | 22.033,95 | 22.033,95 | 22.033,95 | - |
21 mag 2024 | 22.104,01 | 22.104,01 | 22.104,01 | 22.104,01 | 22.104,01 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 22.093,53 | 22.093,53 | 22.093,53 | 22.093,53 | 22.093,53 | - |
16 mag 2024 | 22.079,26 | 22.079,26 | 22.079,26 | 22.079,26 | 22.079,26 | - |
15 mag 2024 | 22.165,29 | 22.165,29 | 22.165,29 | 22.165,29 | 22.165,29 | - |
14 mag 2024 | 22.077,84 | 22.077,84 | 22.077,84 | 22.077,84 | 22.077,84 | - |
13 mag 2024 | 22.067,38 | 22.067,38 | 22.067,38 | 22.067,38 | 22.067,38 | - |
10 mag 2024 | 22.071,85 | 22.071,85 | 22.071,85 | 22.071,85 | 22.071,85 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | 21.779,78 | 21.779,78 | 21.779,78 | 21.779,78 | 21.779,78 | - |
06 mag 2024 | 21.505,41 | 21.505,41 | 21.505,41 | 21.505,41 | 21.505,41 | - |
03 mag 2024 | 21.346,42 | 21.346,42 | 21.346,42 | 21.346,42 | 21.346,42 | - |
02 mag 2024 | 21.261,66 | 21.261,66 | 21.261,66 | 21.261,66 | 21.261,66 | - |
30 apr 2024 | 21.269,85 | 21.269,85 | 21.269,85 | 21.269,85 | 21.269,85 | - |
29 apr 2024 | 21.415,44 | 21.415,44 | 21.415,44 | 21.415,44 | 21.415,44 | - |
26 apr 2024 | 21.429,18 | 21.429,18 | 21.429,18 | 21.429,18 | 21.429,18 | - |
25 apr 2024 | 21.196,46 | 21.196,46 | 21.196,46 | 21.196,46 | 21.196,46 | - |
24 apr 2024 | 21.460,13 | 21.460,13 | 21.460,13 | 21.460,13 | 21.460,13 | - |
23 apr 2024 | 21.496,69 | 21.496,69 | 21.496,69 | 21.496,69 | 21.496,69 | - |
22 apr 2024 | 21.195,86 | 21.195,86 | 21.195,86 | 21.195,86 | 21.195,86 | - |
19 apr 2024 | 21.098,37 | 21.098,37 | 21.098,37 | 21.098,37 | 21.098,37 | - |
18 apr 2024 | 21.144,39 | 21.144,39 | 21.144,39 | 21.144,39 | 21.144,39 | - |
17 apr 2024 | 20.989,16 | 20.989,16 | 20.989,16 | 20.989,16 | 20.989,16 | - |
16 apr 2024 | 20.930,01 | 20.930,01 | 20.930,01 | 20.930,01 | 20.930,01 | - |
15 apr 2024 | 21.196,64 | 21.196,64 | 21.196,64 | 21.196,64 | 21.196,64 | - |
12 apr 2024 | 21.091,84 | 21.091,84 | 21.091,84 | 21.091,84 | 21.091,84 | - |
11 apr 2024 | 21.144,89 | 21.144,89 | 21.144,89 | 21.144,89 | 21.144,89 | - |
10 apr 2024 | 21.236,49 | 21.236,49 | 21.236,49 | 21.236,49 | 21.236,49 | - |
09 apr 2024 | 21.211,03 | 21.211,03 | 21.211,03 | 21.211,03 | 21.211,03 | - |
08 apr 2024 | 21.387,34 | 21.387,34 | 21.387,34 | 21.387,34 | 21.387,34 | - |
05 apr 2024 | 21.259,90 | 21.259,90 | 21.259,90 | 21.259,90 | 21.259,90 | - |
04 apr 2024 | 21.470,68 | 21.470,68 | 21.470,68 | 21.470,68 | 21.470,68 | - |
03 apr 2024 | 21.478,47 | 21.478,47 | 21.478,47 | 21.478,47 | 21.478,47 | - |
02 apr 2024 | 21.410,81 | 21.410,81 | 21.410,81 | 21.410,81 | 21.410,81 | - |
28 mar 2024 | 21.615,38 | 21.615,38 | 21.615,38 | 21.615,38 | 21.615,38 | - |
27 mar 2024 | 21.622,93 | 21.622,93 | 21.622,93 | 21.622,93 | 21.622,93 | - |
26 mar 2024 | 21.558,01 | 21.558,01 | 21.558,01 | 21.558,01 | 21.558,01 | - |
25 mar 2024 | 21.425,32 | 21.425,32 | 21.425,32 | 21.425,32 | 21.425,32 | - |
22 mar 2024 | 21.379,22 | 21.379,22 | 21.379,22 | 21.379,22 | 21.379,22 | - |
21 mar 2024 | 21.402,17 | 21.402,17 | 21.402,17 | 21.402,17 | 21.402,17 | - |
20 mar 2024 | 21.277,79 | 21.277,79 | 21.277,79 | 21.277,79 | 21.277,79 | - |
19 mar 2024 | 21.298,07 | 21.298,07 | 21.298,07 | 21.298,07 | 21.298,07 | - |
18 mar 2024 | 21.169,87 | 21.169,87 | 21.169,87 | 21.169,87 | 21.169,87 | - |
15 mar 2024 | 21.193,61 | 21.193,61 | 21.193,61 | 21.193,61 | 21.193,61 | - |
14 mar 2024 | 21.157,36 | 21.157,36 | 21.157,36 | 21.157,36 | 21.157,36 | - |
13 mar 2024 | 21.170,87 | 21.170,87 | 21.170,87 | 21.170,87 | 21.170,87 | - |
12 mar 2024 | 21.093,02 | 21.093,02 | 21.093,02 | 21.093,02 | 21.093,02 | - |
11 mar 2024 | 20.855,38 | 20.855,38 | 20.855,38 | 20.855,38 | 20.855,38 | - |
08 mar 2024 | 20.946,72 | 20.946,72 | 20.946,72 | 20.946,72 | 20.946,72 | - |
07 mar 2024 | 20.956,69 | 20.956,69 | 20.956,69 | 20.956,69 | 20.956,69 | - |
06 mar 2024 | 20.829,97 | 20.829,97 | 20.829,97 | 20.829,97 | 20.829,97 | - |
05 mar 2024 | 20.793,75 | 20.793,75 | 20.793,75 | 20.793,75 | 20.793,75 | - |
04 mar 2024 | 20.812,52 | 20.812,52 | 20.812,52 | 20.812,52 | 20.812,52 | - |
01 mar 2024 | 20.838,78 | 20.838,78 | 20.838,78 | 20.838,78 | 20.838,78 | - |
29 feb 2024 | 20.704,29 | 20.704,29 | 20.704,29 | 20.704,29 | 20.704,29 | - |
28 feb 2024 | 20.770,47 | 20.770,47 | 20.770,47 | 20.770,47 | 20.770,47 | - |
27 feb 2024 | 20.782,60 | 20.782,60 | 20.782,60 | 20.782,60 | 20.782,60 | - |
26 feb 2024 | 20.748,18 | 20.748,18 | 20.748,18 | 20.748,18 | 20.748,18 | - |
23 feb 2024 | 20.773,36 | 20.773,36 | 20.773,36 | 20.773,36 | 20.773,36 | - |
22 feb 2024 | 20.726,60 | 20.726,60 | 20.726,60 | 20.726,60 | 20.726,60 | - |
21 feb 2024 | 20.564,47 | 20.564,47 | 20.564,47 | 20.564,47 | 20.564,47 | - |
20 feb 2024 | 20.497,67 | 20.497,67 | 20.497,67 | 20.497,67 | 20.497,67 | - |
19 feb 2024 | 20.482,74 | 20.482,74 | 20.482,74 | 20.482,74 | 20.482,74 | - |
16 feb 2024 | 20.508,00 | 20.508,00 | 20.508,00 | 20.508,00 | 20.508,00 | - |
15 feb 2024 | 20.471,49 | 20.471,49 | 20.471,49 | 20.471,49 | 20.471,49 | - |
14 feb 2024 | 20.409,84 | 20.409,84 | 20.409,84 | 20.409,84 | 20.409,84 | - |
*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...