Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | - | - | - | - | - | - |
20 giu 2024 | 1.079,48 | 1.079,48 | 1.079,48 | 1.079,48 | 1.079,48 | - |
19 giu 2024 | 1.079,23 | 1.079,23 | 1.079,23 | 1.079,23 | 1.079,23 | - |
18 giu 2024 | 1.078,89 | 1.078,89 | 1.078,89 | 1.078,89 | 1.078,89 | - |
17 giu 2024 | 1.078,59 | 1.078,59 | 1.078,59 | 1.078,59 | 1.078,59 | - |
14 giu 2024 | 1.079,24 | 1.079,24 | 1.079,24 | 1.079,24 | 1.079,24 | - |
13 giu 2024 | 1.079,28 | 1.079,28 | 1.079,28 | 1.079,28 | 1.079,28 | - |
12 giu 2024 | 1.078,67 | 1.078,67 | 1.078,67 | 1.078,67 | 1.078,67 | - |
11 giu 2024 | 1.077,88 | 1.077,88 | 1.077,88 | 1.077,88 | 1.077,88 | - |
10 giu 2024 | 1.077,15 | 1.077,15 | 1.077,15 | 1.077,15 | 1.077,15 | - |
07 giu 2024 | 1.077,35 | 1.077,35 | 1.077,35 | 1.077,35 | 1.077,35 | - |
06 giu 2024 | 1.078,10 | 1.078,10 | 1.078,10 | 1.078,10 | 1.078,10 | - |
05 giu 2024 | 1.078,36 | 1.078,36 | 1.078,36 | 1.078,36 | 1.078,36 | - |
04 giu 2024 | 1.078,26 | 1.078,26 | 1.078,26 | 1.078,26 | 1.078,26 | - |
03 giu 2024 | 1.077,68 | 1.077,68 | 1.077,68 | 1.077,68 | 1.077,68 | - |
31 mag 2024 | 1.076,57 | 1.076,57 | 1.076,57 | 1.076,57 | 1.076,57 | - |
30 mag 2024 | 1.076,39 | 1.076,39 | 1.076,39 | 1.076,39 | 1.076,39 | - |
29 mag 2024 | 1.076,01 | 1.076,01 | 1.076,01 | 1.076,01 | 1.076,01 | - |
28 mag 2024 | 1.076,49 | 1.076,49 | 1.076,49 | 1.076,49 | 1.076,49 | - |
27 mag 2024 | 1.076,45 | 1.076,45 | 1.076,45 | 1.076,45 | 1.076,45 | - |
24 mag 2024 | 1.075,87 | 1.075,87 | 1.075,87 | 1.075,87 | 1.075,87 | - |
23 mag 2024 | 1.075,62 | 1.075,62 | 1.075,62 | 1.075,62 | 1.075,62 | - |
22 mag 2024 | 1.076,15 | 1.076,15 | 1.076,15 | 1.076,15 | 1.076,15 | - |
21 mag 2024 | 1.076,28 | 1.076,28 | 1.076,28 | 1.076,28 | 1.076,28 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 1.075,85 | 1.075,85 | 1.075,85 | 1.075,85 | 1.075,85 | - |
16 mag 2024 | 1.076,05 | 1.076,05 | 1.076,05 | 1.076,05 | 1.076,05 | - |
15 mag 2024 | 1.075,68 | 1.075,68 | 1.075,68 | 1.075,68 | 1.075,68 | - |
14 mag 2024 | 1.074,92 | 1.074,92 | 1.074,92 | 1.074,92 | 1.074,92 | - |
13 mag 2024 | 1.076,43 | 1.076,43 | 1.076,43 | 1.076,43 | 1.076,43 | - |
10 mag 2024 | 1.074,77 | 1.074,77 | 1.074,77 | 1.074,77 | 1.074,77 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | 1.074,66 | 1.074,66 | 1.074,66 | 1.074,66 | 1.074,66 | - |
06 mag 2024 | 1.072,67 | 1.072,67 | 1.072,67 | 1.072,67 | 1.072,67 | - |
03 mag 2024 | 1.073,93 | 1.073,93 | 1.073,93 | 1.073,93 | 1.073,93 | - |
02 mag 2024 | 1.072,98 | 1.072,98 | 1.072,98 | 1.072,98 | 1.072,98 | - |
30 apr 2024 | 1.071,99 | 1.071,99 | 1.071,99 | 1.071,99 | 1.071,99 | - |
29 apr 2024 | 1.073,93 | 1.073,93 | 1.073,93 | 1.073,93 | 1.073,93 | - |
26 apr 2024 | 1.071,73 | 1.071,73 | 1.071,73 | 1.071,73 | 1.071,73 | - |
25 apr 2024 | 1.071,57 | 1.071,57 | 1.071,57 | 1.071,57 | 1.071,57 | - |
24 apr 2024 | 1.071,76 | 1.071,76 | 1.071,76 | 1.071,76 | 1.071,76 | - |
23 apr 2024 | 1.070,17 | 1.070,17 | 1.070,17 | 1.070,17 | 1.070,17 | - |
22 apr 2024 | 1.071,63 | 1.071,63 | 1.071,63 | 1.071,63 | 1.071,63 | - |
19 apr 2024 | 1.070,84 | 1.070,84 | 1.070,84 | 1.070,84 | 1.070,84 | - |
18 apr 2024 | 1.071,10 | 1.071,10 | 1.071,10 | 1.071,10 | 1.071,10 | - |
17 apr 2024 | 1.071,11 | 1.071,11 | 1.071,11 | 1.071,11 | 1.071,11 | - |
16 apr 2024 | 1.070,77 | 1.070,77 | 1.070,77 | 1.070,77 | 1.070,77 | - |
15 apr 2024 | 1.071,74 | 1.071,74 | 1.071,74 | 1.071,74 | 1.071,74 | - |
12 apr 2024 | 1.072,54 | 1.072,54 | 1.072,54 | 1.072,54 | 1.072,54 | - |
11 apr 2024 | 1.071,43 | 1.071,43 | 1.071,43 | 1.071,43 | 1.071,43 | - |
10 apr 2024 | 1.071,31 | 1.071,31 | 1.071,31 | 1.071,31 | 1.071,31 | - |
09 apr 2024 | 1.071,68 | 1.071,68 | 1.071,68 | 1.071,68 | 1.071,68 | - |
08 apr 2024 | 1.071,15 | 1.071,15 | 1.071,15 | 1.071,15 | 1.071,15 | - |
05 apr 2024 | 1.071,19 | 1.071,19 | 1.071,19 | 1.071,19 | 1.071,19 | - |
04 apr 2024 | 1.071,36 | 1.071,36 | 1.071,36 | 1.071,36 | 1.071,36 | - |
03 apr 2024 | 1.070,79 | 1.070,79 | 1.070,79 | 1.070,79 | 1.070,79 | - |
02 apr 2024 | 1.070,75 | 1.070,75 | 1.070,75 | 1.070,75 | 1.070,75 | - |
28 mar 2024 | 1.069,92 | 1.069,92 | 1.069,92 | 1.069,92 | 1.069,92 | - |
27 mar 2024 | 1.069,74 | 1.069,74 | 1.069,74 | 1.069,74 | 1.069,74 | - |
26 mar 2024 | 1.068,89 | 1.068,89 | 1.068,89 | 1.068,89 | 1.068,89 | - |
25 mar 2024 | 1.068,73 | 1.068,73 | 1.068,73 | 1.068,73 | 1.068,73 | - |
22 mar 2024 | 1.069,40 | 1.069,40 | 1.069,40 | 1.069,40 | 1.069,40 | - |
21 mar 2024 | 1.068,78 | 1.068,78 | 1.068,78 | 1.068,78 | 1.068,78 | - |
20 mar 2024 | 1.068,04 | 1.068,04 | 1.068,04 | 1.068,04 | 1.068,04 | - |
19 mar 2024 | 1.068,16 | 1.068,16 | 1.068,16 | 1.068,16 | 1.068,16 | - |
18 mar 2024 | 1.067,87 | 1.067,87 | 1.067,87 | 1.067,87 | 1.067,87 | - |
15 mar 2024 | 1.067,85 | 1.067,85 | 1.067,85 | 1.067,85 | 1.067,85 | - |
14 mar 2024 | 1.068,05 | 1.068,05 | 1.068,05 | 1.068,05 | 1.068,05 | - |
13 mar 2024 | 1.067,79 | 1.067,79 | 1.067,79 | 1.067,79 | 1.067,79 | - |
12 mar 2024 | 1.067,33 | 1.067,33 | 1.067,33 | 1.067,33 | 1.067,33 | - |
11 mar 2024 | 1.067,20 | 1.067,20 | 1.067,20 | 1.067,20 | 1.067,20 | - |
08 mar 2024 | 1.066,98 | 1.066,98 | 1.066,98 | 1.066,98 | 1.066,98 | - |
07 mar 2024 | 1.066,05 | 1.066,05 | 1.066,05 | 1.066,05 | 1.066,05 | - |
06 mar 2024 | 1.065,32 | 1.065,32 | 1.065,32 | 1.065,32 | 1.065,32 | - |
05 mar 2024 | 1.065,45 | 1.065,45 | 1.065,45 | 1.065,45 | 1.065,45 | - |
04 mar 2024 | 1.064,70 | 1.064,70 | 1.064,70 | 1.064,70 | 1.064,70 | - |
01 mar 2024 | 1.064,69 | 1.064,69 | 1.064,69 | 1.064,69 | 1.064,69 | - |
29 feb 2024 | 1.064,00 | 1.064,00 | 1.064,00 | 1.064,00 | 1.064,00 | - |
28 feb 2024 | 1.063,58 | 1.063,58 | 1.063,58 | 1.063,58 | 1.063,58 | - |
27 feb 2024 | 1.063,70 | 1.063,70 | 1.063,70 | 1.063,70 | 1.063,70 | - |
26 feb 2024 | 1.063,70 | 1.063,70 | 1.063,70 | 1.063,70 | 1.063,70 | - |
23 feb 2024 | 1.063,78 | 1.063,78 | 1.063,78 | 1.063,78 | 1.063,78 | - |
22 feb 2024 | 1.063,16 | 1.063,16 | 1.063,16 | 1.063,16 | 1.063,16 | - |
21 feb 2024 | 1.062,69 | 1.062,69 | 1.062,69 | 1.062,69 | 1.062,69 | - |
20 feb 2024 | 1.063,00 | 1.063,00 | 1.063,00 | 1.063,00 | 1.063,00 | - |
19 feb 2024 | 1.062,34 | 1.062,34 | 1.062,34 | 1.062,34 | 1.062,34 | - |
16 feb 2024 | 1.061,97 | 1.061,97 | 1.061,97 | 1.061,97 | 1.061,97 | - |
15 feb 2024 | 1.062,12 | 1.062,12 | 1.062,12 | 1.062,12 | 1.062,12 | - |
14 feb 2024 | 1.061,68 | 1.061,68 | 1.061,68 | 1.061,68 | 1.061,68 | - |
13 feb 2024 | 1.061,26 | 1.061,26 | 1.061,26 | 1.061,26 | 1.061,26 | - |
12 feb 2024 | 1.061,44 | 1.061,44 | 1.061,44 | 1.061,44 | 1.061,44 | - |
09 feb 2024 | 1.061,22 | 1.061,22 | 1.061,22 | 1.061,22 | 1.061,22 | - |
08 feb 2024 | 1.061,38 | 1.061,38 | 1.061,38 | 1.061,38 | 1.061,38 | - |
07 feb 2024 | 1.061,52 | 1.061,52 | 1.061,52 | 1.061,52 | 1.061,52 | - |
06 feb 2024 | 1.061,57 | 1.061,57 | 1.061,57 | 1.061,57 | 1.061,57 | - |
05 feb 2024 | 1.061,38 | 1.061,38 | 1.061,38 | 1.061,38 | 1.061,38 | - |
02 feb 2024 | 1.061,68 | 1.061,68 | 1.061,68 | 1.061,68 | 1.061,68 | - |
01 feb 2024 | 1.061,82 | 1.061,82 | 1.061,82 | 1.061,82 | 1.061,82 | - |
31 gen 2024 | 1.061,73 | 1.061,73 | 1.061,73 | 1.061,73 | 1.061,73 | - |
*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...