Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | - | - | - | - | - | - |
27 giu 2024 | - | - | - | - | - | - |
26 giu 2024 | 16.315,93 | 16.315,93 | 16.315,93 | 16.315,93 | 16.315,93 | - |
25 giu 2024 | 16.359,35 | 16.359,35 | 16.359,35 | 16.359,35 | 16.359,35 | - |
24 giu 2024 | 16.410,15 | 16.410,15 | 16.410,15 | 16.410,15 | 16.410,15 | - |
21 giu 2024 | 16.369,07 | 16.369,07 | 16.369,07 | 16.369,07 | 16.369,07 | - |
20 giu 2024 | 16.555,96 | 16.555,96 | 16.555,96 | 16.555,96 | 16.555,96 | - |
19 giu 2024 | 16.426,23 | 16.426,23 | 16.426,23 | 16.426,23 | 16.426,23 | - |
18 giu 2024 | 16.485,22 | 16.485,22 | 16.485,22 | 16.485,22 | 16.485,22 | - |
17 giu 2024 | 16.345,90 | 16.345,90 | 16.345,90 | 16.345,90 | 16.345,90 | - |
14 giu 2024 | 16.338,84 | 16.338,84 | 16.338,84 | 16.338,84 | 16.338,84 | - |
13 giu 2024 | 16.524,40 | 16.524,40 | 16.524,40 | 16.524,40 | 16.524,40 | - |
12 giu 2024 | 16.732,67 | 16.732,67 | 16.732,67 | 16.732,67 | 16.732,67 | - |
11 giu 2024 | 16.520,90 | 16.520,90 | 16.520,90 | 16.520,90 | 16.520,90 | - |
10 giu 2024 | 16.591,74 | 16.591,74 | 16.591,74 | 16.591,74 | 16.591,74 | - |
07 giu 2024 | 16.630,21 | 16.630,21 | 16.630,21 | 16.630,21 | 16.630,21 | - |
06 giu 2024 | 16.634,91 | 16.634,91 | 16.634,91 | 16.634,91 | 16.634,91 | - |
05 giu 2024 | 16.516,63 | 16.516,63 | 16.516,63 | 16.516,63 | 16.516,63 | - |
04 giu 2024 | 16.319,62 | 16.319,62 | 16.319,62 | 16.319,62 | 16.319,62 | - |
03 giu 2024 | 16.276,99 | 16.276,99 | 16.276,99 | 16.276,99 | 16.276,99 | - |
31 mag 2024 | 16.217,61 | 16.217,61 | 16.217,61 | 16.217,61 | 16.217,61 | - |
30 mag 2024 | 16.222,39 | 16.222,39 | 16.222,39 | 16.222,39 | 16.222,39 | - |
29 mag 2024 | 16.191,48 | 16.191,48 | 16.191,48 | 16.191,48 | 16.191,48 | - |
28 mag 2024 | 16.359,12 | 16.359,12 | 16.359,12 | 16.359,12 | 16.359,12 | - |
27 mag 2024 | 16.462,44 | 16.462,44 | 16.462,44 | 16.462,44 | 16.462,44 | - |
24 mag 2024 | 16.406,16 | 16.406,16 | 16.406,16 | 16.406,16 | 16.406,16 | - |
23 mag 2024 | 16.421,43 | 16.421,43 | 16.421,43 | 16.421,43 | 16.421,43 | - |
22 mag 2024 | 16.360,73 | 16.360,73 | 16.360,73 | 16.360,73 | 16.360,73 | - |
21 mag 2024 | 16.410,55 | 16.410,55 | 16.410,55 | 16.410,55 | 16.410,55 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 16.349,41 | 16.349,41 | 16.349,41 | 16.349,41 | 16.349,41 | - |
16 mag 2024 | 16.363,63 | 16.363,63 | 16.363,63 | 16.363,63 | 16.363,63 | - |
15 mag 2024 | 16.359,80 | 16.359,80 | 16.359,80 | 16.359,80 | 16.359,80 | - |
14 mag 2024 | 16.236,29 | 16.236,29 | 16.236,29 | 16.236,29 | 16.236,29 | - |
13 mag 2024 | 16.228,69 | 16.228,69 | 16.228,69 | 16.228,69 | 16.228,69 | - |
10 mag 2024 | 16.232,65 | 16.232,65 | 16.232,65 | 16.232,65 | 16.232,65 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | 16.178,75 | 16.178,75 | 16.178,75 | 16.178,75 | 16.178,75 | - |
06 mag 2024 | 16.057,53 | 16.057,53 | 16.057,53 | 16.057,53 | 16.057,53 | - |
03 mag 2024 | 15.991,82 | 15.991,82 | 15.991,82 | 15.991,82 | 15.991,82 | - |
02 mag 2024 | 15.747,95 | 15.747,95 | 15.747,95 | 15.747,95 | 15.747,95 | - |
30 apr 2024 | 15.808,65 | 15.808,65 | 15.808,65 | 15.808,65 | 15.808,65 | - |
29 apr 2024 | 15.871,56 | 15.871,56 | 15.871,56 | 15.871,56 | 15.871,56 | - |
26 apr 2024 | 15.941,00 | 15.941,00 | 15.941,00 | 15.941,00 | 15.941,00 | - |
25 apr 2024 | 15.725,07 | 15.725,07 | 15.725,07 | 15.725,07 | 15.725,07 | - |
24 apr 2024 | 15.878,33 | 15.878,33 | 15.878,33 | 15.878,33 | 15.878,33 | - |
23 apr 2024 | 15.962,01 | 15.962,01 | 15.962,01 | 15.962,01 | 15.962,01 | - |
22 apr 2024 | 15.817,32 | 15.817,32 | 15.817,32 | 15.817,32 | 15.817,32 | - |
19 apr 2024 | 15.726,74 | 15.726,74 | 15.726,74 | 15.726,74 | 15.726,74 | - |
18 apr 2024 | 15.751,37 | 15.751,37 | 15.751,37 | 15.751,37 | 15.751,37 | - |
17 apr 2024 | 15.742,66 | 15.742,66 | 15.742,66 | 15.742,66 | 15.742,66 | - |
16 apr 2024 | 15.750,23 | 15.750,23 | 15.750,23 | 15.750,23 | 15.750,23 | - |
15 apr 2024 | 15.898,68 | 15.898,68 | 15.898,68 | 15.898,68 | 15.898,68 | - |
12 apr 2024 | 15.886,75 | 15.886,75 | 15.886,75 | 15.886,75 | 15.886,75 | - |
11 apr 2024 | 15.941,12 | 15.941,12 | 15.941,12 | 15.941,12 | 15.941,12 | - |
10 apr 2024 | 15.919,96 | 15.919,96 | 15.919,96 | 15.919,96 | 15.919,96 | - |
09 apr 2024 | 15.962,41 | 15.962,41 | 15.962,41 | 15.962,41 | 15.962,41 | - |
08 apr 2024 | 16.125,97 | 16.125,97 | 16.125,97 | 16.125,97 | 16.125,97 | - |
05 apr 2024 | 16.069,06 | 16.069,06 | 16.069,06 | 16.069,06 | 16.069,06 | - |
04 apr 2024 | 16.182,06 | 16.182,06 | 16.182,06 | 16.182,06 | 16.182,06 | - |
03 apr 2024 | 16.201,81 | 16.201,81 | 16.201,81 | 16.201,81 | 16.201,81 | - |
02 apr 2024 | 16.174,55 | 16.174,55 | 16.174,55 | 16.174,55 | 16.174,55 | - |
28 mar 2024 | 16.346,61 | 16.346,61 | 16.346,61 | 16.346,61 | 16.346,61 | - |
27 mar 2024 | 16.303,66 | 16.303,66 | 16.303,66 | 16.303,66 | 16.303,66 | - |
26 mar 2024 | 16.346,13 | 16.346,13 | 16.346,13 | 16.346,13 | 16.346,13 | - |
25 mar 2024 | 16.306,92 | 16.306,92 | 16.306,92 | 16.306,92 | 16.306,92 | - |
22 mar 2024 | 16.336,93 | 16.336,93 | 16.336,93 | 16.336,93 | 16.336,93 | - |
21 mar 2024 | 16.297,39 | 16.297,39 | 16.297,39 | 16.297,39 | 16.297,39 | - |
20 mar 2024 | 16.152,51 | 16.152,51 | 16.152,51 | 16.152,51 | 16.152,51 | - |
19 mar 2024 | 16.125,52 | 16.125,52 | 16.125,52 | 16.125,52 | 16.125,52 | - |
18 mar 2024 | 16.073,70 | 16.073,70 | 16.073,70 | 16.073,70 | 16.073,70 | - |
15 mar 2024 | 16.123,32 | 16.123,32 | 16.123,32 | 16.123,32 | 16.123,32 | - |
14 mar 2024 | 16.212,58 | 16.212,58 | 16.212,58 | 16.212,58 | 16.212,58 | - |
13 mar 2024 | 16.176,24 | 16.176,24 | 16.176,24 | 16.176,24 | 16.176,24 | - |
12 mar 2024 | 16.131,39 | 16.131,39 | 16.131,39 | 16.131,39 | 16.131,39 | - |
11 mar 2024 | 15.985,25 | 15.985,25 | 15.985,25 | 15.985,25 | 15.985,25 | - |
08 mar 2024 | 16.082,59 | 16.082,59 | 16.082,59 | 16.082,59 | 16.082,59 | - |
07 mar 2024 | 16.165,24 | 16.165,24 | 16.165,24 | 16.165,24 | 16.165,24 | - |
06 mar 2024 | 15.934,30 | 15.934,30 | 15.934,30 | 15.934,30 | 15.934,30 | - |
05 mar 2024 | 15.918,71 | 15.918,71 | 15.918,71 | 15.918,71 | 15.918,71 | - |
04 mar 2024 | 16.056,20 | 16.056,20 | 16.056,20 | 16.056,20 | 16.056,20 | - |
01 mar 2024 | 16.035,91 | 16.035,91 | 16.035,91 | 16.035,91 | 16.035,91 | - |
29 feb 2024 | 15.932,35 | 15.932,35 | 15.932,35 | 15.932,35 | 15.932,35 | - |
28 feb 2024 | 15.946,12 | 15.946,12 | 15.946,12 | 15.946,12 | 15.946,12 | - |
27 feb 2024 | 15.994,79 | 15.994,79 | 15.994,79 | 15.994,79 | 15.994,79 | - |
26 feb 2024 | 15.932,10 | 15.932,10 | 15.932,10 | 15.932,10 | 15.932,10 | - |
23 feb 2024 | 15.987,23 | 15.987,23 | 15.987,23 | 15.987,23 | 15.987,23 | - |
22 feb 2024 | 15.984,49 | 15.984,49 | 15.984,49 | 15.984,49 | 15.984,49 | - |
21 feb 2024 | 15.756,14 | 15.756,14 | 15.756,14 | 15.756,14 | 15.756,14 | - |
20 feb 2024 | 15.757,82 | 15.757,82 | 15.757,82 | 15.757,82 | 15.757,82 | - |
19 feb 2024 | 15.807,02 | 15.807,02 | 15.807,02 | 15.807,02 | 15.807,02 | - |
16 feb 2024 | 15.804,87 | 15.804,87 | 15.804,87 | 15.804,87 | 15.804,87 | - |
15 feb 2024 | 15.687,83 | 15.687,83 | 15.687,83 | 15.687,83 | 15.687,83 | - |
14 feb 2024 | 15.692,74 | 15.692,74 | 15.692,74 | 15.692,74 | 15.692,74 | - |
13 feb 2024 | 15.565,50 | 15.565,50 | 15.565,50 | 15.565,50 | 15.565,50 | - |
12 feb 2024 | 15.762,20 | 15.762,20 | 15.762,20 | 15.762,20 | 15.762,20 | - |
09 feb 2024 | 15.725,45 | 15.725,45 | 15.725,45 | 15.725,45 | 15.725,45 | - |
08 feb 2024 | 15.661,22 | 15.661,22 | 15.661,22 | 15.661,22 | 15.661,22 | - |
07 feb 2024 | 15.569,71 | 15.569,71 | 15.569,71 | 15.569,71 | 15.569,71 | - |
*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...