Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | - | - | - | - | - | - |
25 giu 2024 | - | - | - | - | - | - |
24 giu 2024 | 16.576,12 | 16.576,12 | 16.576,12 | 16.576,12 | 16.576,12 | - |
21 giu 2024 | 16.575,18 | 16.575,18 | 16.575,18 | 16.575,18 | 16.575,18 | - |
20 giu 2024 | 16.495,65 | 16.495,65 | 16.495,65 | 16.495,65 | 16.495,65 | - |
19 giu 2024 | 16.441,95 | 16.441,95 | 16.441,95 | 16.441,95 | 16.441,95 | - |
18 giu 2024 | 16.603,45 | 16.603,45 | 16.603,45 | 16.603,45 | 16.603,45 | - |
17 giu 2024 | 16.671,85 | 16.671,85 | 16.671,85 | 16.671,85 | 16.671,85 | - |
14 giu 2024 | 16.705,81 | 16.705,81 | 16.705,81 | 16.705,81 | 16.705,81 | - |
13 giu 2024 | 16.622,07 | 16.622,07 | 16.622,07 | 16.622,07 | 16.622,07 | - |
12 giu 2024 | 16.639,63 | 16.639,63 | 16.639,63 | 16.639,63 | 16.639,63 | - |
11 giu 2024 | 16.611,40 | 16.611,40 | 16.611,40 | 16.611,40 | 16.611,40 | - |
10 giu 2024 | 16.658,73 | 16.658,73 | 16.658,73 | 16.658,73 | 16.658,73 | - |
07 giu 2024 | 16.885,18 | 16.885,18 | 16.885,18 | 16.885,18 | 16.885,18 | - |
06 giu 2024 | 16.894,44 | 16.894,44 | 16.894,44 | 16.894,44 | 16.894,44 | - |
05 giu 2024 | 16.868,63 | 16.868,63 | 16.868,63 | 16.868,63 | 16.868,63 | - |
04 giu 2024 | 16.830,68 | 16.830,68 | 16.830,68 | 16.830,68 | 16.830,68 | - |
03 giu 2024 | - | - | - | - | - | - |
31 mag 2024 | 16.772,05 | 16.772,05 | 16.772,05 | 16.772,05 | 16.772,05 | - |
30 mag 2024 | 16.587,15 | 16.587,15 | 16.587,15 | 16.587,15 | 16.587,15 | - |
29 mag 2024 | 16.497,84 | 16.497,84 | 16.497,84 | 16.497,84 | 16.497,84 | - |
28 mag 2024 | 16.662,30 | 16.662,30 | 16.662,30 | 16.662,30 | 16.662,30 | - |
24 mag 2024 | 16.861,12 | 16.861,12 | 16.861,12 | 16.861,12 | 16.861,12 | - |
23 mag 2024 | 16.893,39 | 16.893,39 | 16.893,39 | 16.893,39 | 16.893,39 | - |
22 mag 2024 | 16.940,74 | 16.940,74 | 16.940,74 | 16.940,74 | 16.940,74 | - |
21 mag 2024 | 16.971,91 | 16.971,91 | 16.971,91 | 16.971,91 | 16.971,91 | - |
20 mag 2024 | 17.030,73 | 17.030,73 | 17.030,73 | 17.030,73 | 17.030,73 | - |
17 mag 2024 | 17.120,93 | 17.120,93 | 17.120,93 | 17.120,93 | 17.120,93 | - |
16 mag 2024 | 17.223,89 | 17.223,89 | 17.223,89 | 17.223,89 | 17.223,89 | - |
15 mag 2024 | 17.114,44 | 17.114,44 | 17.114,44 | 17.114,44 | 17.114,44 | - |
14 mag 2024 | 17.233,10 | 17.233,10 | 17.233,10 | 17.233,10 | 17.233,10 | - |
13 mag 2024 | 17.206,89 | 17.206,89 | 17.206,89 | 17.206,89 | 17.206,89 | - |
10 mag 2024 | 17.316,47 | 17.316,47 | 17.316,47 | 17.316,47 | 17.316,47 | - |
09 mag 2024 | 17.245,86 | 17.245,86 | 17.245,86 | 17.245,86 | 17.245,86 | - |
08 mag 2024 | 16.889,09 | 16.889,09 | 16.889,09 | 16.889,09 | 16.889,09 | - |
07 mag 2024 | 16.847,27 | 16.847,27 | 16.847,27 | 16.847,27 | 16.847,27 | - |
03 mag 2024 | 16.732,16 | 16.732,16 | 16.732,16 | 16.732,16 | 16.732,16 | - |
02 mag 2024 | 16.736,65 | 16.736,65 | 16.736,65 | 16.736,65 | 16.736,65 | - |
01 mag 2024 | 16.616,19 | 16.616,19 | 16.616,19 | 16.616,19 | 16.616,19 | - |
30 apr 2024 | 16.605,12 | 16.605,12 | 16.605,12 | 16.605,12 | 16.605,12 | - |
29 apr 2024 | 16.308,25 | 16.308,25 | 16.308,25 | 16.308,25 | 16.308,25 | - |
26 apr 2024 | 16.397,61 | 16.397,61 | 16.397,61 | 16.397,61 | 16.397,61 | - |
25 apr 2024 | 16.307,46 | 16.307,46 | 16.307,46 | 16.307,46 | 16.307,46 | - |
24 apr 2024 | 16.366,19 | 16.366,19 | 16.366,19 | 16.366,19 | 16.366,19 | - |
23 apr 2024 | 16.327,12 | 16.327,12 | 16.327,12 | 16.327,12 | 16.327,12 | - |
22 apr 2024 | 16.324,10 | 16.324,10 | 16.324,10 | 16.324,10 | 16.324,10 | - |
19 apr 2024 | 16.017,79 | 16.017,79 | 16.017,79 | 16.017,79 | 16.017,79 | - |
18 apr 2024 | 15.961,75 | 15.961,75 | 15.961,75 | 15.961,75 | 15.961,75 | - |
17 apr 2024 | 15.789,67 | 15.789,67 | 15.789,67 | 15.789,67 | 15.789,67 | - |
16 apr 2024 | 15.773,92 | 15.773,92 | 15.773,92 | 15.773,92 | 15.773,92 | - |
15 apr 2024 | 15.847,10 | 15.847,10 | 15.847,10 | 15.847,10 | 15.847,10 | - |
12 apr 2024 | 15.954,30 | 15.954,30 | 15.954,30 | 15.954,30 | 15.954,30 | - |
11 apr 2024 | 15.917,97 | 15.917,97 | 15.917,97 | 15.917,97 | 15.917,97 | - |
10 apr 2024 | 15.963,60 | 15.963,60 | 15.963,60 | 15.963,60 | 15.963,60 | - |
09 apr 2024 | 15.943,34 | 15.943,34 | 15.943,34 | 15.943,34 | 15.943,34 | - |
08 apr 2024 | 16.022,54 | 16.022,54 | 16.022,54 | 16.022,54 | 16.022,54 | - |
05 apr 2024 | 16.108,48 | 16.108,48 | 16.108,48 | 16.108,48 | 16.108,48 | - |
04 apr 2024 | 16.193,43 | 16.193,43 | 16.193,43 | 16.193,43 | 16.193,43 | - |
03 apr 2024 | 16.237,06 | 16.237,06 | 16.237,06 | 16.237,06 | 16.237,06 | - |
02 apr 2024 | 16.463,22 | 16.463,22 | 16.463,22 | 16.463,22 | 16.463,22 | - |
28 mar 2024 | 16.603,92 | 16.603,92 | 16.603,92 | 16.603,92 | 16.603,92 | - |
27 mar 2024 | 16.548,55 | 16.548,55 | 16.548,55 | 16.548,55 | 16.548,55 | - |
26 mar 2024 | 16.382,94 | 16.382,94 | 16.382,94 | 16.382,94 | 16.382,94 | - |
25 mar 2024 | 16.318,04 | 16.318,04 | 16.318,04 | 16.318,04 | 16.318,04 | - |
22 mar 2024 | 16.425,49 | 16.425,49 | 16.425,49 | 16.425,49 | 16.425,49 | - |
21 mar 2024 | 16.313,70 | 16.313,70 | 16.313,70 | 16.313,70 | 16.313,70 | - |
20 mar 2024 | 16.189,13 | 16.189,13 | 16.189,13 | 16.189,13 | 16.189,13 | - |
19 mar 2024 | 16.187,23 | 16.187,23 | 16.187,23 | 16.187,23 | 16.187,23 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 16.282,57 | 16.282,57 | 16.282,57 | 16.282,57 | 16.282,57 | - |
14 mar 2024 | 16.530,58 | 16.530,58 | 16.530,58 | 16.530,58 | 16.530,58 | - |
13 mar 2024 | 16.627,68 | 16.627,68 | 16.627,68 | 16.627,68 | 16.627,68 | - |
12 mar 2024 | 16.542,27 | 16.542,27 | 16.542,27 | 16.542,27 | 16.542,27 | - |
11 mar 2024 | 16.460,38 | 16.460,38 | 16.460,38 | 16.460,38 | 16.460,38 | - |
08 mar 2024 | 16.323,00 | 16.323,00 | 16.323,00 | 16.323,00 | 16.323,00 | - |
07 mar 2024 | 16.419,42 | 16.419,42 | 16.419,42 | 16.419,42 | 16.419,42 | - |
06 mar 2024 | 16.387,97 | 16.387,97 | 16.387,97 | 16.387,97 | 16.387,97 | - |
05 mar 2024 | 16.324,35 | 16.324,35 | 16.324,35 | 16.324,35 | 16.324,35 | - |
04 mar 2024 | 16.443,50 | 16.443,50 | 16.443,50 | 16.443,50 | 16.443,50 | - |
01 mar 2024 | 16.538,04 | 16.538,04 | 16.538,04 | 16.538,04 | 16.538,04 | - |
29 feb 2024 | 16.414,81 | 16.414,81 | 16.414,81 | 16.414,81 | 16.414,81 | - |
28 feb 2024 | 16.495,43 | 16.495,43 | 16.495,43 | 16.495,43 | 16.495,43 | - |
27 feb 2024 | 16.426,87 | 16.426,87 | 16.426,87 | 16.426,87 | 16.426,87 | - |
26 feb 2024 | 16.492,06 | 16.492,06 | 16.492,06 | 16.492,06 | 16.492,06 | - |
23 feb 2024 | 16.524,36 | 16.524,36 | 16.524,36 | 16.524,36 | 16.524,36 | - |
22 feb 2024 | 16.496,48 | 16.496,48 | 16.496,48 | 16.496,48 | 16.496,48 | - |
21 feb 2024 | 16.557,76 | 16.557,76 | 16.557,76 | 16.557,76 | 16.557,76 | - |
20 feb 2024 | 16.506,13 | 16.506,13 | 16.506,13 | 16.506,13 | 16.506,13 | - |
19 feb 2024 | 16.484,73 | 16.484,73 | 16.484,73 | 16.484,73 | 16.484,73 | - |
16 feb 2024 | 16.437,26 | 16.437,26 | 16.437,26 | 16.437,26 | 16.437,26 | - |
15 feb 2024 | 16.286,74 | 16.286,74 | 16.286,74 | 16.286,74 | 16.286,74 | - |
14 feb 2024 | 16.290,93 | 16.290,93 | 16.290,93 | 16.290,93 | 16.290,93 | - |
13 feb 2024 | 16.411,53 | 16.411,53 | 16.411,53 | 16.411,53 | 16.411,53 | - |
12 feb 2024 | 16.527,51 | 16.527,51 | 16.527,51 | 16.527,51 | 16.527,51 | - |
09 feb 2024 | 16.480,96 | 16.480,96 | 16.480,96 | 16.480,96 | 16.480,96 | - |
08 feb 2024 | 16.539,13 | 16.539,13 | 16.539,13 | 16.539,13 | 16.539,13 | - |
07 feb 2024 | 16.528,49 | 16.528,49 | 16.528,49 | 16.528,49 | 16.528,49 | - |
06 feb 2024 | 16.619,88 | 16.619,88 | 16.619,88 | 16.619,88 | 16.619,88 | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 16.177,38 | 16.177,38 | 16.177,38 | 16.177,38 | 16.177,38 | - |
*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...