Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | - | - | - | - | - | - |
27 giu 2024 | 11.758,22 | 11.758,22 | 11.758,22 | 11.758,22 | 11.758,22 | - |
26 giu 2024 | 11.747,80 | 11.747,80 | 11.747,80 | 11.747,80 | 11.747,80 | - |
25 giu 2024 | 11.756,88 | 11.756,88 | 11.756,88 | 11.756,88 | 11.756,88 | - |
24 giu 2024 | 11.748,78 | 11.748,78 | 11.748,78 | 11.748,78 | 11.748,78 | - |
21 giu 2024 | 11.759,75 | 11.759,75 | 11.759,75 | 11.759,75 | 11.759,75 | - |
20 giu 2024 | 11.743,89 | 11.743,89 | 11.743,89 | 11.743,89 | 11.743,89 | - |
19 giu 2024 | 11.752,82 | 11.752,82 | 11.752,82 | 11.752,82 | 11.752,82 | - |
18 giu 2024 | 11.747,55 | 11.747,55 | 11.747,55 | 11.747,55 | 11.747,55 | - |
17 giu 2024 | 11.739,22 | 11.739,22 | 11.739,22 | 11.739,22 | 11.739,22 | - |
14 giu 2024 | 11.770,10 | 11.770,10 | 11.770,10 | 11.770,10 | 11.770,10 | - |
13 giu 2024 | 11.757,74 | 11.757,74 | 11.757,74 | 11.757,74 | 11.757,74 | - |
12 giu 2024 | 11.739,07 | 11.739,07 | 11.739,07 | 11.739,07 | 11.739,07 | - |
11 giu 2024 | 11.725,33 | 11.725,33 | 11.725,33 | 11.725,33 | 11.725,33 | - |
10 giu 2024 | 11.722,47 | 11.722,47 | 11.722,47 | 11.722,47 | 11.722,47 | - |
07 giu 2024 | 11.729,73 | 11.729,73 | 11.729,73 | 11.729,73 | 11.729,73 | - |
06 giu 2024 | 11.741,75 | 11.741,75 | 11.741,75 | 11.741,75 | 11.741,75 | - |
05 giu 2024 | 11.743,32 | 11.743,32 | 11.743,32 | 11.743,32 | 11.743,32 | - |
04 giu 2024 | 11.744,42 | 11.744,42 | 11.744,42 | 11.744,42 | 11.744,42 | - |
03 giu 2024 | 11.728,93 | 11.728,93 | 11.728,93 | 11.728,93 | 11.728,93 | - |
31 mag 2024 | 11.706,22 | 11.706,22 | 11.706,22 | 11.706,22 | 11.706,22 | - |
30 mag 2024 | 11.714,81 | 11.714,81 | 11.714,81 | 11.714,81 | 11.714,81 | - |
29 mag 2024 | 11.702,38 | 11.702,38 | 11.702,38 | 11.702,38 | 11.702,38 | - |
28 mag 2024 | 11.720,44 | 11.720,44 | 11.720,44 | 11.720,44 | 11.720,44 | - |
27 mag 2024 | 11.728,44 | 11.728,44 | 11.728,44 | 11.728,44 | 11.728,44 | - |
24 mag 2024 | 11.716,25 | 11.716,25 | 11.716,25 | 11.716,25 | 11.716,25 | - |
23 mag 2024 | 11.716,91 | 11.716,91 | 11.716,91 | 11.716,91 | 11.716,91 | - |
22 mag 2024 | 11.728,11 | 11.728,11 | 11.728,11 | 11.728,11 | 11.728,11 | - |
21 mag 2024 | 11.737,80 | 11.737,80 | 11.737,80 | 11.737,80 | 11.737,80 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 11.724,12 | 11.724,12 | 11.724,12 | 11.724,12 | 11.724,12 | - |
16 mag 2024 | 11.746,09 | 11.746,09 | 11.746,09 | 11.746,09 | 11.746,09 | - |
15 mag 2024 | 11.752,18 | 11.752,18 | 11.752,18 | 11.752,18 | 11.752,18 | - |
14 mag 2024 | 11.714,08 | 11.714,08 | 11.714,08 | 11.714,08 | 11.714,08 | - |
13 mag 2024 | 11.723,52 | 11.723,52 | 11.723,52 | 11.723,52 | 11.723,52 | - |
10 mag 2024 | 11.718,77 | 11.718,77 | 11.718,77 | 11.718,77 | 11.718,77 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | 11.736,66 | 11.736,66 | 11.736,66 | 11.736,66 | 11.736,66 | - |
06 mag 2024 | 11.716,17 | 11.716,17 | 11.716,17 | 11.716,17 | 11.716,17 | - |
03 mag 2024 | 11.707,55 | 11.707,55 | 11.707,55 | 11.707,55 | 11.707,55 | - |
02 mag 2024 | 11.682,36 | 11.682,36 | 11.682,36 | 11.682,36 | 11.682,36 | - |
30 apr 2024 | 11.667,25 | 11.667,25 | 11.667,25 | 11.667,25 | 11.667,25 | - |
29 apr 2024 | 11.683,34 | 11.683,34 | 11.683,34 | 11.683,34 | 11.683,34 | - |
26 apr 2024 | 11.660,01 | 11.660,01 | 11.660,01 | 11.660,01 | 11.660,01 | - |
25 apr 2024 | 11.643,19 | 11.643,19 | 11.643,19 | 11.643,19 | 11.643,19 | - |
24 apr 2024 | 11.657,20 | 11.657,20 | 11.657,20 | 11.657,20 | 11.657,20 | - |
23 apr 2024 | 11.687,01 | 11.687,01 | 11.687,01 | 11.687,01 | 11.687,01 | - |
22 apr 2024 | 11.686,50 | 11.686,50 | 11.686,50 | 11.686,50 | 11.686,50 | - |
19 apr 2024 | 11.670,70 | 11.670,70 | 11.670,70 | 11.670,70 | 11.670,70 | - |
18 apr 2024 | 11.675,96 | 11.675,96 | 11.675,96 | 11.675,96 | 11.675,96 | - |
17 apr 2024 | 11.681,89 | 11.681,89 | 11.681,89 | 11.681,89 | 11.681,89 | - |
16 apr 2024 | 11.670,39 | 11.670,39 | 11.670,39 | 11.670,39 | 11.670,39 | - |
15 apr 2024 | 11.708,51 | 11.708,51 | 11.708,51 | 11.708,51 | 11.708,51 | - |
12 apr 2024 | 11.743,47 | 11.743,47 | 11.743,47 | 11.743,47 | 11.743,47 | - |
11 apr 2024 | 11.715,45 | 11.715,45 | 11.715,45 | 11.715,45 | 11.715,45 | - |
10 apr 2024 | 11.724,57 | 11.724,57 | 11.724,57 | 11.724,57 | 11.724,57 | - |
09 apr 2024 | 11.738,67 | 11.738,67 | 11.738,67 | 11.738,67 | 11.738,67 | - |
08 apr 2024 | 11.714,43 | 11.714,43 | 11.714,43 | 11.714,43 | 11.714,43 | - |
05 apr 2024 | 11.725,85 | 11.725,85 | 11.725,85 | 11.725,85 | 11.725,85 | - |
04 apr 2024 | 11.726,22 | 11.726,22 | 11.726,22 | 11.726,22 | 11.726,22 | - |
03 apr 2024 | 11.701,18 | 11.701,18 | 11.701,18 | 11.701,18 | 11.701,18 | - |
02 apr 2024 | 11.710,82 | 11.710,82 | 11.710,82 | 11.710,82 | 11.710,82 | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 11.740,61 | 11.740,61 | 11.740,61 | 11.740,61 | 11.740,61 | - |
26 mar 2024 | 11.713,94 | 11.713,94 | 11.713,94 | 11.713,94 | 11.713,94 | - |
25 mar 2024 | 11.705,28 | 11.705,28 | 11.705,28 | 11.705,28 | 11.705,28 | - |
22 mar 2024 | 11.722,07 | 11.722,07 | 11.722,07 | 11.722,07 | 11.722,07 | - |
21 mar 2024 | 11.693,92 | 11.693,92 | 11.693,92 | 11.693,92 | 11.693,92 | - |
20 mar 2024 | 11.671,10 | 11.671,10 | 11.671,10 | 11.671,10 | 11.671,10 | - |
19 mar 2024 | 11.673,32 | 11.673,32 | 11.673,32 | 11.673,32 | 11.673,32 | - |
18 mar 2024 | 11.663,06 | 11.663,06 | 11.663,06 | 11.663,06 | 11.663,06 | - |
15 mar 2024 | 11.672,05 | 11.672,05 | 11.672,05 | 11.672,05 | 11.672,05 | - |
14 mar 2024 | 11.678,91 | 11.678,91 | 11.678,91 | 11.678,91 | 11.678,91 | - |
13 mar 2024 | 11.697,11 | 11.697,11 | 11.697,11 | 11.697,11 | 11.697,11 | - |
12 mar 2024 | 11.695,70 | 11.695,70 | 11.695,70 | 11.695,70 | 11.695,70 | - |
11 mar 2024 | 11.693,74 | 11.693,74 | 11.693,74 | 11.693,74 | 11.693,74 | - |
08 mar 2024 | 11.703,16 | 11.703,16 | 11.703,16 | 11.703,16 | 11.703,16 | - |
07 mar 2024 | 11.675,55 | 11.675,55 | 11.675,55 | 11.675,55 | 11.675,55 | - |
06 mar 2024 | 11.650,68 | 11.650,68 | 11.650,68 | 11.650,68 | 11.650,68 | - |
05 mar 2024 | 11.646,81 | 11.646,81 | 11.646,81 | 11.646,81 | 11.646,81 | - |
04 mar 2024 | 11.611,47 | 11.611,47 | 11.611,47 | 11.611,47 | 11.611,47 | - |
01 mar 2024 | 11.601,76 | 11.601,76 | 11.601,76 | 11.601,76 | 11.601,76 | - |
29 feb 2024 | 11.596,19 | 11.596,19 | 11.596,19 | 11.596,19 | 11.596,19 | - |
28 feb 2024 | 11.578,49 | 11.578,49 | 11.578,49 | 11.578,49 | 11.578,49 | - |
27 feb 2024 | 11.586,28 | 11.586,28 | 11.586,28 | 11.586,28 | 11.586,28 | - |
26 feb 2024 | 11.592,10 | 11.592,10 | 11.592,10 | 11.592,10 | 11.592,10 | - |
23 feb 2024 | 11.616,59 | 11.616,59 | 11.616,59 | 11.616,59 | 11.616,59 | - |
22 feb 2024 | 11.579,78 | 11.579,78 | 11.579,78 | 11.579,78 | 11.579,78 | - |
21 feb 2024 | 11.571,18 | 11.571,18 | 11.571,18 | 11.571,18 | 11.571,18 | - |
20 feb 2024 | 11.595,61 | 11.595,61 | 11.595,61 | 11.595,61 | 11.595,61 | - |
19 feb 2024 | 11.572,97 | 11.572,97 | 11.572,97 | 11.572,97 | 11.572,97 | - |
16 feb 2024 | 11.567,20 | 11.567,20 | 11.567,20 | 11.567,20 | 11.567,20 | - |
15 feb 2024 | 11.582,34 | 11.582,34 | 11.582,34 | 11.582,34 | 11.582,34 | - |
14 feb 2024 | 11.577,97 | 11.577,97 | 11.577,97 | 11.577,97 | 11.577,97 | - |
13 feb 2024 | 11.554,59 | 11.554,59 | 11.554,59 | 11.554,59 | 11.554,59 | - |
12 feb 2024 | 11.572,16 | 11.572,16 | 11.572,16 | 11.572,16 | 11.572,16 | - |
09 feb 2024 | 11.566,21 | 11.566,21 | 11.566,21 | 11.566,21 | 11.566,21 | - |
08 feb 2024 | 11.575,50 | 11.575,50 | 11.575,50 | 11.575,50 | 11.575,50 | - |
07 feb 2024 | 11.584,75 | 11.584,75 | 11.584,75 | 11.584,75 | 11.584,75 | - |
*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...