Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 lug 2024 | - | - | - | - | - | - |
01 lug 2024 | - | - | - | - | - | - |
28 giu 2024 | 21.001,02 | 21.001,02 | 21.001,02 | 21.001,02 | 21.001,02 | - |
27 giu 2024 | 21.077,40 | 21.077,40 | 21.077,40 | 21.077,40 | 21.077,40 | - |
26 giu 2024 | 21.201,57 | 21.201,57 | 21.201,57 | 21.201,57 | 21.201,57 | - |
25 giu 2024 | 21.306,56 | 21.306,56 | 21.306,56 | 21.306,56 | 21.306,56 | - |
24 giu 2024 | 21.357,13 | 21.357,13 | 21.357,13 | 21.357,13 | 21.357,13 | - |
21 giu 2024 | 21.200,22 | 21.200,22 | 21.200,22 | 21.200,22 | 21.200,22 | - |
20 giu 2024 | 21.393,57 | 21.393,57 | 21.393,57 | 21.393,57 | 21.393,57 | - |
19 giu 2024 | 21.176,27 | 21.176,27 | 21.176,27 | 21.176,27 | 21.176,27 | - |
18 giu 2024 | 21.267,10 | 21.267,10 | 21.267,10 | 21.267,10 | 21.267,10 | - |
17 giu 2024 | 21.101,36 | 21.101,36 | 21.101,36 | 21.101,36 | 21.101,36 | - |
14 giu 2024 | 21.082,38 | 21.082,38 | 21.082,38 | 21.082,38 | 21.082,38 | - |
13 giu 2024 | 21.385,56 | 21.385,56 | 21.385,56 | 21.385,56 | 21.385,56 | - |
12 giu 2024 | 21.679,36 | 21.679,36 | 21.679,36 | 21.679,36 | 21.679,36 | - |
11 giu 2024 | 21.450,78 | 21.450,78 | 21.450,78 | 21.450,78 | 21.450,78 | - |
10 giu 2024 | 21.651,81 | 21.651,81 | 21.651,81 | 21.651,81 | 21.651,81 | - |
07 giu 2024 | 21.749,45 | 21.749,45 | 21.749,45 | 21.749,45 | 21.749,45 | - |
06 giu 2024 | 21.749,24 | 21.749,24 | 21.749,24 | 21.749,24 | 21.749,24 | - |
05 giu 2024 | 21.666,84 | 21.666,84 | 21.666,84 | 21.666,84 | 21.666,84 | - |
04 giu 2024 | 21.491,38 | 21.491,38 | 21.491,38 | 21.491,38 | 21.491,38 | - |
03 giu 2024 | 21.568,52 | 21.568,52 | 21.568,52 | 21.568,52 | 21.568,52 | - |
31 mag 2024 | 21.532,36 | 21.532,36 | 21.532,36 | 21.532,36 | 21.532,36 | - |
30 mag 2024 | 21.375,41 | 21.375,41 | 21.375,41 | 21.375,41 | 21.375,41 | - |
29 mag 2024 | 21.271,06 | 21.271,06 | 21.271,06 | 21.271,06 | 21.271,06 | - |
28 mag 2024 | 21.501,23 | 21.501,23 | 21.501,23 | 21.501,23 | 21.501,23 | - |
27 mag 2024 | 21.620,76 | 21.620,76 | 21.620,76 | 21.620,76 | 21.620,76 | - |
24 mag 2024 | 21.514,17 | 21.514,17 | 21.514,17 | 21.514,17 | 21.514,17 | - |
23 mag 2024 | 21.504,91 | 21.504,91 | 21.504,91 | 21.504,91 | 21.504,91 | - |
22 mag 2024 | 21.473,92 | 21.473,92 | 21.473,92 | 21.473,92 | 21.473,92 | - |
21 mag 2024 | 21.517,45 | 21.517,45 | 21.517,45 | 21.517,45 | 21.517,45 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 21.429,01 | 21.429,01 | 21.429,01 | 21.429,01 | 21.429,01 | - |
16 mag 2024 | 21.471,44 | 21.471,44 | 21.471,44 | 21.471,44 | 21.471,44 | - |
15 mag 2024 | 21.565,16 | 21.565,16 | 21.565,16 | 21.565,16 | 21.565,16 | - |
14 mag 2024 | 21.475,81 | 21.475,81 | 21.475,81 | 21.475,81 | 21.475,81 | - |
13 mag 2024 | 21.416,78 | 21.416,78 | 21.416,78 | 21.416,78 | 21.416,78 | - |
10 mag 2024 | 21.404,38 | 21.404,38 | 21.404,38 | 21.404,38 | 21.404,38 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | 21.262,86 | 21.262,86 | 21.262,86 | 21.262,86 | 21.262,86 | - |
06 mag 2024 | 21.002,60 | 21.002,60 | 21.002,60 | 21.002,60 | 21.002,60 | - |
03 mag 2024 | 20.866,44 | 20.866,44 | 20.866,44 | 20.866,44 | 20.866,44 | - |
02 mag 2024 | 20.756,30 | 20.756,30 | 20.756,30 | 20.756,30 | 20.756,30 | - |
30 apr 2024 | 20.787,30 | 20.787,30 | 20.787,30 | 20.787,30 | 20.787,30 | - |
29 apr 2024 | 20.991,25 | 20.991,25 | 20.991,25 | 20.991,25 | 20.991,25 | - |
26 apr 2024 | 20.976,76 | 20.976,76 | 20.976,76 | 20.976,76 | 20.976,76 | - |
25 apr 2024 | 20.798,12 | 20.798,12 | 20.798,12 | 20.798,12 | 20.798,12 | - |
24 apr 2024 | 20.967,17 | 20.967,17 | 20.967,17 | 20.967,17 | 20.967,17 | - |
23 apr 2024 | 21.012,16 | 21.012,16 | 21.012,16 | 21.012,16 | 21.012,16 | - |
22 apr 2024 | 20.785,21 | 20.785,21 | 20.785,21 | 20.785,21 | 20.785,21 | - |
19 apr 2024 | 20.625,24 | 20.625,24 | 20.625,24 | 20.625,24 | 20.625,24 | - |
18 apr 2024 | 20.667,91 | 20.667,91 | 20.667,91 | 20.667,91 | 20.667,91 | - |
17 apr 2024 | 20.533,75 | 20.533,75 | 20.533,75 | 20.533,75 | 20.533,75 | - |
16 apr 2024 | 20.528,33 | 20.528,33 | 20.528,33 | 20.528,33 | 20.528,33 | - |
15 apr 2024 | 20.760,85 | 20.760,85 | 20.760,85 | 20.760,85 | 20.760,85 | - |
12 apr 2024 | 20.740,14 | 20.740,14 | 20.740,14 | 20.740,14 | 20.740,14 | - |
11 apr 2024 | 20.745,74 | 20.745,74 | 20.745,74 | 20.745,74 | 20.745,74 | - |
10 apr 2024 | 20.790,03 | 20.790,03 | 20.790,03 | 20.790,03 | 20.790,03 | - |
09 apr 2024 | 20.808,22 | 20.808,22 | 20.808,22 | 20.808,22 | 20.808,22 | - |
08 apr 2024 | 20.914,04 | 20.914,04 | 20.914,04 | 20.914,04 | 20.914,04 | - |
05 apr 2024 | 20.784,05 | 20.784,05 | 20.784,05 | 20.784,05 | 20.784,05 | - |
04 apr 2024 | 20.952,96 | 20.952,96 | 20.952,96 | 20.952,96 | 20.952,96 | - |
03 apr 2024 | 20.945,53 | 20.945,53 | 20.945,53 | 20.945,53 | 20.945,53 | - |
02 apr 2024 | 20.819,31 | 20.819,31 | 20.819,31 | 20.819,31 | 20.819,31 | - |
28 mar 2024 | 20.973,57 | 20.973,57 | 20.973,57 | 20.973,57 | 20.973,57 | - |
27 mar 2024 | 20.989,79 | 20.989,79 | 20.989,79 | 20.989,79 | 20.989,79 | - |
26 mar 2024 | 20.910,42 | 20.910,42 | 20.910,42 | 20.910,42 | 20.910,42 | - |
25 mar 2024 | 20.909,08 | 20.909,08 | 20.909,08 | 20.909,08 | 20.909,08 | - |
22 mar 2024 | 20.906,91 | 20.906,91 | 20.906,91 | 20.906,91 | 20.906,91 | - |
21 mar 2024 | 20.895,07 | 20.895,07 | 20.895,07 | 20.895,07 | 20.895,07 | - |
20 mar 2024 | 20.788,65 | 20.788,65 | 20.788,65 | 20.788,65 | 20.788,65 | - |
19 mar 2024 | 20.768,91 | 20.768,91 | 20.768,91 | 20.768,91 | 20.768,91 | - |
18 mar 2024 | 20.737,10 | 20.737,10 | 20.737,10 | 20.737,10 | 20.737,10 | - |
15 mar 2024 | 20.765,04 | 20.765,04 | 20.765,04 | 20.765,04 | 20.765,04 | - |
14 mar 2024 | 20.741,17 | 20.741,17 | 20.741,17 | 20.741,17 | 20.741,17 | - |
13 mar 2024 | 20.736,35 | 20.736,35 | 20.736,35 | 20.736,35 | 20.736,35 | - |
12 mar 2024 | 20.711,32 | 20.711,32 | 20.711,32 | 20.711,32 | 20.711,32 | - |
11 mar 2024 | 20.538,58 | 20.538,58 | 20.538,58 | 20.538,58 | 20.538,58 | - |
08 mar 2024 | 20.617,11 | 20.617,11 | 20.617,11 | 20.617,11 | 20.617,11 | - |
07 mar 2024 | 20.641,19 | 20.641,19 | 20.641,19 | 20.641,19 | 20.641,19 | - |
06 mar 2024 | 20.436,21 | 20.436,21 | 20.436,21 | 20.436,21 | 20.436,21 | - |
05 mar 2024 | 20.365,60 | 20.365,60 | 20.365,60 | 20.365,60 | 20.365,60 | - |
04 mar 2024 | 20.456,81 | 20.456,81 | 20.456,81 | 20.456,81 | 20.456,81 | - |
01 mar 2024 | 20.474,86 | 20.474,86 | 20.474,86 | 20.474,86 | 20.474,86 | - |
29 feb 2024 | 20.346,13 | 20.346,13 | 20.346,13 | 20.346,13 | 20.346,13 | - |
28 feb 2024 | 20.336,09 | 20.336,09 | 20.336,09 | 20.336,09 | 20.336,09 | - |
27 feb 2024 | 20.401,53 | 20.401,53 | 20.401,53 | 20.401,53 | 20.401,53 | - |
26 feb 2024 | 20.304,59 | 20.304,59 | 20.304,59 | 20.304,59 | 20.304,59 | - |
23 feb 2024 | 20.364,29 | 20.364,29 | 20.364,29 | 20.364,29 | 20.364,29 | - |
22 feb 2024 | 20.270,06 | 20.270,06 | 20.270,06 | 20.270,06 | 20.270,06 | - |
21 feb 2024 | 20.056,65 | 20.056,65 | 20.056,65 | 20.056,65 | 20.056,65 | - |
20 feb 2024 | 20.006,64 | 20.006,64 | 20.006,64 | 20.006,64 | 20.006,64 | - |
19 feb 2024 | 20.067,22 | 20.067,22 | 20.067,22 | 20.067,22 | 20.067,22 | - |
16 feb 2024 | 20.057,76 | 20.057,76 | 20.057,76 | 20.057,76 | 20.057,76 | - |
15 feb 2024 | 19.944,80 | 19.944,80 | 19.944,80 | 19.944,80 | 19.944,80 | - |
14 feb 2024 | 19.790,05 | 19.790,05 | 19.790,05 | 19.790,05 | 19.790,05 | - |
13 feb 2024 | 19.693,84 | 19.693,84 | 19.693,84 | 19.693,84 | 19.693,84 | - |
12 feb 2024 | 19.883,99 | 19.883,99 | 19.883,99 | 19.883,99 | 19.883,99 | - |
09 feb 2024 | 19.728,41 | 19.728,41 | 19.728,41 | 19.728,41 | 19.728,41 | - |
*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...