Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | - | - | - | - | - | - |
27 giu 2024 | 32.886,24 | 32.886,24 | 32.886,24 | 32.886,24 | 32.886,24 | - |
26 giu 2024 | 32.892,28 | 32.892,28 | 32.892,28 | 32.892,28 | 32.892,28 | - |
25 giu 2024 | 32.763,93 | 32.763,93 | 32.763,93 | 32.763,93 | 32.763,93 | - |
24 giu 2024 | 32.717,24 | 32.717,24 | 32.717,24 | 32.717,24 | 32.717,24 | - |
21 giu 2024 | 32.926,61 | 32.926,61 | 32.926,61 | 32.926,61 | 32.926,61 | - |
20 giu 2024 | 32.626,27 | 32.626,27 | 32.626,27 | 32.626,27 | 32.626,27 | - |
19 giu 2024 | 32.352,78 | 32.352,78 | 32.352,78 | 32.352,78 | 32.352,78 | - |
18 giu 2024 | 32.500,73 | 32.500,73 | 32.500,73 | 32.500,73 | 32.500,73 | - |
17 giu 2024 | 32.513,82 | 32.513,82 | 32.513,82 | 32.513,82 | 32.513,82 | - |
14 giu 2024 | 32.333,70 | 32.333,70 | 32.333,70 | 32.333,70 | 32.333,70 | - |
13 giu 2024 | 32.100,35 | 32.100,35 | 32.100,35 | 32.100,35 | 32.100,35 | - |
12 giu 2024 | 32.150,32 | 32.150,32 | 32.150,32 | 32.150,32 | 32.150,32 | - |
11 giu 2024 | 32.281,69 | 32.281,69 | 32.281,69 | 32.281,69 | 32.281,69 | - |
10 giu 2024 | 32.227,69 | 32.227,69 | 32.227,69 | 32.227,69 | 32.227,69 | - |
07 giu 2024 | 32.258,93 | 32.258,93 | 32.258,93 | 32.258,93 | 32.258,93 | - |
06 giu 2024 | 32.225,74 | 32.225,74 | 32.225,74 | 32.225,74 | 32.225,74 | - |
05 giu 2024 | 32.108,74 | 32.108,74 | 32.108,74 | 32.108,74 | 32.108,74 | - |
04 giu 2024 | 31.701,50 | 31.701,50 | 31.701,50 | 31.701,50 | 31.701,50 | - |
03 giu 2024 | - | - | - | - | - | - |
31 mag 2024 | 31.588,96 | 31.588,96 | 31.588,96 | 31.588,96 | 31.588,96 | - |
30 mag 2024 | 31.429,31 | 31.429,31 | 31.429,31 | 31.429,31 | 31.429,31 | - |
29 mag 2024 | 31.645,82 | 31.645,82 | 31.645,82 | 31.645,82 | 31.645,82 | - |
28 mag 2024 | 31.799,80 | 31.799,80 | 31.799,80 | 31.799,80 | 31.799,80 | - |
24 mag 2024 | 31.975,14 | 31.975,14 | 31.975,14 | 31.975,14 | 31.975,14 | - |
23 mag 2024 | 32.032,40 | 32.032,40 | 32.032,40 | 32.032,40 | 32.032,40 | - |
22 mag 2024 | 32.256,78 | 32.256,78 | 32.256,78 | 32.256,78 | 32.256,78 | - |
21 mag 2024 | 32.285,87 | 32.285,87 | 32.285,87 | 32.285,87 | 32.285,87 | - |
20 mag 2024 | 32.355,38 | 32.355,38 | 32.355,38 | 32.355,38 | 32.355,38 | - |
17 mag 2024 | 32.367,15 | 32.367,15 | 32.367,15 | 32.367,15 | 32.367,15 | - |
16 mag 2024 | 32.423,54 | 32.423,54 | 32.423,54 | 32.423,54 | 32.423,54 | - |
15 mag 2024 | 32.434,21 | 32.434,21 | 32.434,21 | 32.434,21 | 32.434,21 | - |
14 mag 2024 | 32.230,68 | 32.230,68 | 32.230,68 | 32.230,68 | 32.230,68 | - |
13 mag 2024 | 32.253,41 | 32.253,41 | 32.253,41 | 32.253,41 | 32.253,41 | - |
10 mag 2024 | 32.481,40 | 32.481,40 | 32.481,40 | 32.481,40 | 32.481,40 | - |
09 mag 2024 | 32.375,33 | 32.375,33 | 32.375,33 | 32.375,33 | 32.375,33 | - |
08 mag 2024 | 32.251,75 | 32.251,75 | 32.251,75 | 32.251,75 | 32.251,75 | - |
07 mag 2024 | 32.243,83 | 32.243,83 | 32.243,83 | 32.243,83 | 32.243,83 | - |
03 mag 2024 | 31.802,41 | 31.802,41 | 31.802,41 | 31.802,41 | 31.802,41 | - |
02 mag 2024 | 31.660,94 | 31.660,94 | 31.660,94 | 31.660,94 | 31.660,94 | - |
01 mag 2024 | 31.431,40 | 31.431,40 | 31.431,40 | 31.431,40 | 31.431,40 | - |
30 apr 2024 | 31.354,11 | 31.354,11 | 31.354,11 | 31.354,11 | 31.354,11 | - |
29 apr 2024 | 31.668,69 | 31.668,69 | 31.668,69 | 31.668,69 | 31.668,69 | - |
26 apr 2024 | 32.053,13 | 32.053,13 | 32.053,13 | 32.053,13 | 32.053,13 | - |
25 apr 2024 | 31.464,58 | 31.464,58 | 31.464,58 | 31.464,58 | 31.464,58 | - |
24 apr 2024 | 31.856,77 | 31.856,77 | 31.856,77 | 31.856,77 | 31.856,77 | - |
23 apr 2024 | 31.848,52 | 31.848,52 | 31.848,52 | 31.848,52 | 31.848,52 | - |
22 apr 2024 | 31.836,92 | 31.836,92 | 31.836,92 | 31.836,92 | 31.836,92 | - |
19 apr 2024 | 31.438,67 | 31.438,67 | 31.438,67 | 31.438,67 | 31.438,67 | - |
18 apr 2024 | 31.602,10 | 31.602,10 | 31.602,10 | 31.602,10 | 31.602,10 | - |
17 apr 2024 | 31.623,34 | 31.623,34 | 31.623,34 | 31.623,34 | 31.623,34 | - |
16 apr 2024 | 31.784,42 | 31.784,42 | 31.784,42 | 31.784,42 | 31.784,42 | - |
15 apr 2024 | 31.715,63 | 31.715,63 | 31.715,63 | 31.715,63 | 31.715,63 | - |
12 apr 2024 | 31.990,17 | 31.990,17 | 31.990,17 | 31.990,17 | 31.990,17 | - |
11 apr 2024 | 32.237,86 | 32.237,86 | 32.237,86 | 32.237,86 | 32.237,86 | - |
10 apr 2024 | 32.015,36 | 32.015,36 | 32.015,36 | 32.015,36 | 32.015,36 | - |
09 apr 2024 | 32.146,44 | 32.146,44 | 32.146,44 | 32.146,44 | 32.146,44 | - |
08 apr 2024 | 32.133,68 | 32.133,68 | 32.133,68 | 32.133,68 | 32.133,68 | - |
05 apr 2024 | 32.120,01 | 32.120,01 | 32.120,01 | 32.120,01 | 32.120,01 | - |
04 apr 2024 | 31.857,69 | 31.857,69 | 31.857,69 | 31.857,69 | 31.857,69 | - |
03 apr 2024 | 32.291,90 | 32.291,90 | 32.291,90 | 32.291,90 | 32.291,90 | - |
02 apr 2024 | 32.463,37 | 32.463,37 | 32.463,37 | 32.463,37 | 32.463,37 | - |
28 mar 2024 | 32.648,65 | 32.648,65 | 32.648,65 | 32.648,65 | 32.648,65 | - |
27 mar 2024 | 32.572,72 | 32.572,72 | 32.572,72 | 32.572,72 | 32.572,72 | - |
26 mar 2024 | 32.397,13 | 32.397,13 | 32.397,13 | 32.397,13 | 32.397,13 | - |
25 mar 2024 | 32.391,28 | 32.391,28 | 32.391,28 | 32.391,28 | 32.391,28 | - |
22 mar 2024 | 32.686,12 | 32.686,12 | 32.686,12 | 32.686,12 | 32.686,12 | - |
21 mar 2024 | 32.786,58 | 32.786,58 | 32.786,58 | 32.786,58 | 32.786,58 | - |
20 mar 2024 | 32.698,18 | 32.698,18 | 32.698,18 | 32.698,18 | 32.698,18 | - |
19 mar 2024 | 32.640,66 | 32.640,66 | 32.640,66 | 32.640,66 | 32.640,66 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 32.193,49 | 32.193,49 | 32.193,49 | 32.193,49 | 32.193,49 | - |
14 mar 2024 | 32.618,28 | 32.618,28 | 32.618,28 | 32.618,28 | 32.618,28 | - |
13 mar 2024 | 32.487,95 | 32.487,95 | 32.487,95 | 32.487,95 | 32.487,95 | - |
12 mar 2024 | 32.508,89 | 32.508,89 | 32.508,89 | 32.508,89 | 32.508,89 | - |
11 mar 2024 | 32.230,60 | 32.230,60 | 32.230,60 | 32.230,60 | 32.230,60 | - |
08 mar 2024 | 32.116,52 | 32.116,52 | 32.116,52 | 32.116,52 | 32.116,52 | - |
07 mar 2024 | 32.421,49 | 32.421,49 | 32.421,49 | 32.421,49 | 32.421,49 | - |
06 mar 2024 | 32.136,32 | 32.136,32 | 32.136,32 | 32.136,32 | 32.136,32 | - |
05 mar 2024 | 32.045,59 | 32.045,59 | 32.045,59 | 32.045,59 | 32.045,59 | - |
04 mar 2024 | 32.421,74 | 32.421,74 | 32.421,74 | 32.421,74 | 32.421,74 | - |
01 mar 2024 | 32.548,40 | 32.548,40 | 32.548,40 | 32.548,40 | 32.548,40 | - |
29 feb 2024 | 32.428,95 | 32.428,95 | 32.428,95 | 32.428,95 | 32.428,95 | - |
28 feb 2024 | 32.419,05 | 32.419,05 | 32.419,05 | 32.419,05 | 32.419,05 | - |
27 feb 2024 | 32.428,75 | 32.428,75 | 32.428,75 | 32.428,75 | 32.428,75 | - |
26 feb 2024 | 32.417,88 | 32.417,88 | 32.417,88 | 32.417,88 | 32.417,88 | - |
23 feb 2024 | 32.611,91 | 32.611,91 | 32.611,91 | 32.611,91 | 32.611,91 | - |
22 feb 2024 | 32.634,96 | 32.634,96 | 32.634,96 | 32.634,96 | 32.634,96 | - |
21 feb 2024 | 32.036,34 | 32.036,34 | 32.036,34 | 32.036,34 | 32.036,34 | - |
20 feb 2024 | 31.895,37 | 31.895,37 | 31.895,37 | 31.895,37 | 31.895,37 | - |
19 feb 2024 | 32.116,60 | 32.116,60 | 32.116,60 | 32.116,60 | 32.116,60 | - |
16 feb 2024 | 32.127,99 | 32.127,99 | 32.127,99 | 32.127,99 | 32.127,99 | - |
15 feb 2024 | 32.270,63 | 32.270,63 | 32.270,63 | 32.270,63 | 32.270,63 | - |
14 feb 2024 | 32.293,33 | 32.293,33 | 32.293,33 | 32.293,33 | 32.293,33 | - |
13 feb 2024 | 31.913,37 | 31.913,37 | 31.913,37 | 31.913,37 | 31.913,37 | - |
12 feb 2024 | 32.408,50 | 32.408,50 | 32.408,50 | 32.408,50 | 32.408,50 | - |
09 feb 2024 | 32.455,49 | 32.455,49 | 32.455,49 | 32.455,49 | 32.455,49 | - |
08 feb 2024 | 32.327,84 | 32.327,84 | 32.327,84 | 32.327,84 | 32.327,84 | - |
07 feb 2024 | 32.280,15 | 32.280,15 | 32.280,15 | 32.280,15 | 32.280,15 | - |
06 feb 2024 | 32.198,31 | 32.198,31 | 32.198,31 | 32.198,31 | 32.198,31 | - |
*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...