Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 giu 2024 | - | - | - | - | - | - |
21 giu 2024 | 15.578,44 | 15.578,44 | 15.578,44 | 15.578,44 | 15.578,44 | - |
20 giu 2024 | 15.516,94 | 15.516,94 | 15.516,94 | 15.516,94 | 15.516,94 | - |
19 giu 2024 | 15.467,50 | 15.467,50 | 15.467,50 | 15.467,50 | 15.467,50 | - |
18 giu 2024 | 15.440,32 | 15.440,32 | 15.440,32 | 15.440,32 | 15.440,32 | - |
17 giu 2024 | 15.387,05 | 15.387,05 | 15.387,05 | 15.387,05 | 15.387,05 | - |
14 giu 2024 | 15.519,05 | 15.519,05 | 15.519,05 | 15.519,05 | 15.519,05 | - |
13 giu 2024 | 15.795,26 | 15.795,26 | 15.795,26 | 15.795,26 | 15.795,26 | - |
12 giu 2024 | 15.815,49 | 15.815,49 | 15.815,49 | 15.815,49 | 15.815,49 | - |
11 giu 2024 | 15.820,77 | 15.820,77 | 15.820,77 | 15.820,77 | 15.820,77 | - |
10 giu 2024 | 15.939,48 | 15.939,48 | 15.939,48 | 15.939,48 | 15.939,48 | - |
07 giu 2024 | 16.034,58 | 16.034,58 | 16.034,58 | 16.034,58 | 16.034,58 | - |
06 giu 2024 | 16.005,10 | 16.005,10 | 16.005,10 | 16.005,10 | 16.005,10 | - |
05 giu 2024 | 15.881,92 | 15.881,92 | 15.881,92 | 15.881,92 | 15.881,92 | - |
04 giu 2024 | 15.858,85 | 15.858,85 | 15.858,85 | 15.858,85 | 15.858,85 | - |
03 giu 2024 | 15.889,81 | 15.889,81 | 15.889,81 | 15.889,81 | 15.889,81 | - |
31 mag 2024 | 15.850,60 | 15.850,60 | 15.850,60 | 15.850,60 | 15.850,60 | - |
30 mag 2024 | 15.800,76 | 15.800,76 | 15.800,76 | 15.800,76 | 15.800,76 | - |
29 mag 2024 | 15.906,21 | 15.906,21 | 15.906,21 | 15.906,21 | 15.906,21 | - |
28 mag 2024 | 16.040,07 | 16.040,07 | 16.040,07 | 16.040,07 | 16.040,07 | - |
27 mag 2024 | 16.035,76 | 16.035,76 | 16.035,76 | 16.035,76 | 16.035,76 | - |
24 mag 2024 | 16.011,02 | 16.011,02 | 16.011,02 | 16.011,02 | 16.011,02 | - |
23 mag 2024 | 15.993,59 | 15.993,59 | 15.993,59 | 15.993,59 | 15.993,59 | - |
22 mag 2024 | 15.996,15 | 15.996,15 | 15.996,15 | 15.996,15 | 15.996,15 | - |
21 mag 2024 | 16.025,36 | 16.025,36 | 16.025,36 | 16.025,36 | 16.025,36 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 16.047,04 | 16.047,04 | 16.047,04 | 16.047,04 | 16.047,04 | - |
16 mag 2024 | 16.068,40 | 16.068,40 | 16.068,40 | 16.068,40 | 16.068,40 | - |
15 mag 2024 | 16.003,66 | 16.003,66 | 16.003,66 | 16.003,66 | 16.003,66 | - |
14 mag 2024 | 15.942,56 | 15.942,56 | 15.942,56 | 15.942,56 | 15.942,56 | - |
13 mag 2024 | 15.947,15 | 15.947,15 | 15.947,15 | 15.947,15 | 15.947,15 | - |
10 mag 2024 | 15.925,80 | 15.925,80 | 15.925,80 | 15.925,80 | 15.925,80 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | 15.720,39 | 15.720,39 | 15.720,39 | 15.720,39 | 15.720,39 | - |
06 mag 2024 | 15.490,64 | 15.490,64 | 15.490,64 | 15.490,64 | 15.490,64 | - |
03 mag 2024 | 15.411,75 | 15.411,75 | 15.411,75 | 15.411,75 | 15.411,75 | - |
02 mag 2024 | 15.388,98 | 15.388,98 | 15.388,98 | 15.388,98 | 15.388,98 | - |
30 apr 2024 | 15.502,59 | 15.502,59 | 15.502,59 | 15.502,59 | 15.502,59 | - |
29 apr 2024 | 15.527,87 | 15.527,87 | 15.527,87 | 15.527,87 | 15.527,87 | - |
26 apr 2024 | 15.424,78 | 15.424,78 | 15.424,78 | 15.424,78 | 15.424,78 | - |
25 apr 2024 | 15.433,67 | 15.433,67 | 15.433,67 | 15.433,67 | 15.433,67 | - |
24 apr 2024 | 15.514,28 | 15.514,28 | 15.514,28 | 15.514,28 | 15.514,28 | - |
23 apr 2024 | 15.413,35 | 15.413,35 | 15.413,35 | 15.413,35 | 15.413,35 | - |
22 apr 2024 | 15.284,16 | 15.284,16 | 15.284,16 | 15.284,16 | 15.284,16 | - |
19 apr 2024 | 15.283,66 | 15.283,66 | 15.283,66 | 15.283,66 | 15.283,66 | - |
18 apr 2024 | 15.279,77 | 15.279,77 | 15.279,77 | 15.279,77 | 15.279,77 | - |
17 apr 2024 | 15.286,36 | 15.286,36 | 15.286,36 | 15.286,36 | 15.286,36 | - |
16 apr 2024 | 15.385,67 | 15.385,67 | 15.385,67 | 15.385,67 | 15.385,67 | - |
15 apr 2024 | 15.462,75 | 15.462,75 | 15.462,75 | 15.462,75 | 15.462,75 | - |
12 apr 2024 | 15.460,49 | 15.460,49 | 15.460,49 | 15.460,49 | 15.460,49 | - |
11 apr 2024 | 15.495,37 | 15.495,37 | 15.495,37 | 15.495,37 | 15.495,37 | - |
10 apr 2024 | 15.538,39 | 15.538,39 | 15.538,39 | 15.538,39 | 15.538,39 | - |
09 apr 2024 | 15.597,66 | 15.597,66 | 15.597,66 | 15.597,66 | 15.597,66 | - |
08 apr 2024 | 15.596,34 | 15.596,34 | 15.596,34 | 15.596,34 | 15.596,34 | - |
05 apr 2024 | 15.626,64 | 15.626,64 | 15.626,64 | 15.626,64 | 15.626,64 | - |
04 apr 2024 | 15.713,58 | 15.713,58 | 15.713,58 | 15.713,58 | 15.713,58 | - |
03 apr 2024 | 15.669,76 | 15.669,76 | 15.669,76 | 15.669,76 | 15.669,76 | - |
02 apr 2024 | 15.723,22 | 15.723,22 | 15.723,22 | 15.723,22 | 15.723,22 | - |
28 mar 2024 | 15.755,41 | 15.755,41 | 15.755,41 | 15.755,41 | 15.755,41 | - |
27 mar 2024 | 15.734,66 | 15.734,66 | 15.734,66 | 15.734,66 | 15.734,66 | - |
26 mar 2024 | 15.676,24 | 15.676,24 | 15.676,24 | 15.676,24 | 15.676,24 | - |
25 mar 2024 | 15.653,23 | 15.653,23 | 15.653,23 | 15.653,23 | 15.653,23 | - |
22 mar 2024 | 15.645,12 | 15.645,12 | 15.645,12 | 15.645,12 | 15.645,12 | - |
21 mar 2024 | 15.575,16 | 15.575,16 | 15.575,16 | 15.575,16 | 15.575,16 | - |
20 mar 2024 | 15.510,21 | 15.510,21 | 15.510,21 | 15.510,21 | 15.510,21 | - |
19 mar 2024 | 15.485,58 | 15.485,58 | 15.485,58 | 15.485,58 | 15.485,58 | - |
18 mar 2024 | 15.480,75 | 15.480,75 | 15.480,75 | 15.480,75 | 15.480,75 | - |
15 mar 2024 | 15.534,12 | 15.534,12 | 15.534,12 | 15.534,12 | 15.534,12 | - |
14 mar 2024 | 15.534,64 | 15.534,64 | 15.534,64 | 15.534,64 | 15.534,64 | - |
13 mar 2024 | 15.522,95 | 15.522,95 | 15.522,95 | 15.522,95 | 15.522,95 | - |
12 mar 2024 | 15.401,72 | 15.401,72 | 15.401,72 | 15.401,72 | 15.401,72 | - |
11 mar 2024 | 15.414,66 | 15.414,66 | 15.414,66 | 15.414,66 | 15.414,66 | - |
08 mar 2024 | 15.487,10 | 15.487,10 | 15.487,10 | 15.487,10 | 15.487,10 | - |
07 mar 2024 | 15.392,85 | 15.392,85 | 15.392,85 | 15.392,85 | 15.392,85 | - |
06 mar 2024 | 15.294,84 | 15.294,84 | 15.294,84 | 15.294,84 | 15.294,84 | - |
05 mar 2024 | 15.326,79 | 15.326,79 | 15.326,79 | 15.326,79 | 15.326,79 | - |
04 mar 2024 | 15.321,85 | 15.321,85 | 15.321,85 | 15.321,85 | 15.321,85 | - |
01 mar 2024 | 15.238,65 | 15.238,65 | 15.238,65 | 15.238,65 | 15.238,65 | - |
29 feb 2024 | 15.219,05 | 15.219,05 | 15.219,05 | 15.219,05 | 15.219,05 | - |
28 feb 2024 | 15.272,45 | 15.272,45 | 15.272,45 | 15.272,45 | 15.272,45 | - |
27 feb 2024 | 15.253,36 | 15.253,36 | 15.253,36 | 15.253,36 | 15.253,36 | - |
26 feb 2024 | 15.261,69 | 15.261,69 | 15.261,69 | 15.261,69 | 15.261,69 | - |
23 feb 2024 | 15.268,55 | 15.268,55 | 15.268,55 | 15.268,55 | 15.268,55 | - |
22 feb 2024 | 15.150,24 | 15.150,24 | 15.150,24 | 15.150,24 | 15.150,24 | - |
21 feb 2024 | 15.064,61 | 15.064,61 | 15.064,61 | 15.064,61 | 15.064,61 | - |
20 feb 2024 | 15.082,07 | 15.082,07 | 15.082,07 | 15.082,07 | 15.082,07 | - |
19 feb 2024 | 15.098,54 | 15.098,54 | 15.098,54 | 15.098,54 | 15.098,54 | - |
16 feb 2024 | 15.043,22 | 15.043,22 | 15.043,22 | 15.043,22 | 15.043,22 | - |
15 feb 2024 | 14.956,67 | 14.956,67 | 14.956,67 | 14.956,67 | 14.956,67 | - |
14 feb 2024 | 14.872,31 | 14.872,31 | 14.872,31 | 14.872,31 | 14.872,31 | - |
13 feb 2024 | 14.956,79 | 14.956,79 | 14.956,79 | 14.956,79 | 14.956,79 | - |
12 feb 2024 | 14.959,84 | 14.959,84 | 14.959,84 | 14.959,84 | 14.959,84 | - |
09 feb 2024 | 14.907,75 | 14.907,75 | 14.907,75 | 14.907,75 | 14.907,75 | - |
08 feb 2024 | 14.859,80 | 14.859,80 | 14.859,80 | 14.859,80 | 14.859,80 | - |
07 feb 2024 | 14.831,40 | 14.831,40 | 14.831,40 | 14.831,40 | 14.831,40 | - |
06 feb 2024 | 14.796,49 | 14.796,49 | 14.796,49 | 14.796,49 | 14.796,49 | - |
05 feb 2024 | 14.765,77 | 14.765,77 | 14.765,77 | 14.765,77 | 14.765,77 | - |
02 feb 2024 | 14.770,79 | 14.770,79 | 14.770,79 | 14.770,79 | 14.770,79 | - |
01 feb 2024 | 14.813,70 | 14.813,70 | 14.813,70 | 14.813,70 | 14.813,70 | - |
*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...