Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | - | - | - | - | - | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | 112.601,37 | 112.601,37 | 112.601,37 | 112.601,37 | 112.601,37 | - |
06 mag 2024 | 111.163,76 | 111.163,76 | 111.163,76 | 111.163,76 | 111.163,76 | - |
03 mag 2024 | 110.488,83 | 110.488,83 | 110.488,83 | 110.488,83 | 110.488,83 | - |
02 mag 2024 | 109.767,66 | 109.767,66 | 109.767,66 | 109.767,66 | 109.767,66 | - |
30 apr 2024 | 110.260,99 | 110.260,99 | 110.260,99 | 110.260,99 | 110.260,99 | - |
29 apr 2024 | 110.838,05 | 110.838,05 | 110.838,05 | 110.838,05 | 110.838,05 | - |
26 apr 2024 | 110.419,61 | 110.419,61 | 110.419,61 | 110.419,61 | 110.419,61 | - |
25 apr 2024 | 109.208,41 | 109.208,41 | 109.208,41 | 109.208,41 | 109.208,41 | - |
24 apr 2024 | 110.365,01 | 110.365,01 | 110.365,01 | 110.365,01 | 110.365,01 | - |
23 apr 2024 | 110.881,86 | 110.881,86 | 110.881,86 | 110.881,86 | 110.881,86 | - |
22 apr 2024 | 109.627,51 | 109.627,51 | 109.627,51 | 109.627,51 | 109.627,51 | - |
19 apr 2024 | 108.768,43 | 108.768,43 | 108.768,43 | 108.768,43 | 108.768,43 | - |
18 apr 2024 | 108.494,57 | 108.494,57 | 108.494,57 | 108.494,57 | 108.494,57 | - |
17 apr 2024 | 108.202,18 | 108.202,18 | 108.202,18 | 108.202,18 | 108.202,18 | - |
16 apr 2024 | 108.205,00 | 108.205,00 | 108.205,00 | 108.205,00 | 108.205,00 | - |
15 apr 2024 | 109.175,95 | 109.175,95 | 109.175,95 | 109.175,95 | 109.175,95 | - |
12 apr 2024 | 108.890,21 | 108.890,21 | 108.890,21 | 108.890,21 | 108.890,21 | - |
11 apr 2024 | 109.585,85 | 109.585,85 | 109.585,85 | 109.585,85 | 109.585,85 | - |
10 apr 2024 | 109.707,24 | 109.707,24 | 109.707,24 | 109.707,24 | 109.707,24 | - |
09 apr 2024 | 110.320,42 | 110.320,42 | 110.320,42 | 110.320,42 | 110.320,42 | - |
08 apr 2024 | 110.540,97 | 110.540,97 | 110.540,97 | 110.540,97 | 110.540,97 | - |
05 apr 2024 | 110.249,15 | 110.249,15 | 110.249,15 | 110.249,15 | 110.249,15 | - |
04 apr 2024 | 111.153,77 | 111.153,77 | 111.153,77 | 111.153,77 | 111.153,77 | - |
03 apr 2024 | 111.550,37 | 111.550,37 | 111.550,37 | 111.550,37 | 111.550,37 | - |
02 apr 2024 | 111.547,10 | 111.547,10 | 111.547,10 | 111.547,10 | 111.547,10 | - |
28 mar 2024 | 112.964,59 | 112.964,59 | 112.964,59 | 112.964,59 | 112.964,59 | - |
27 mar 2024 | 112.866,58 | 112.866,58 | 112.866,58 | 112.866,58 | 112.866,58 | - |
26 mar 2024 | 112.413,34 | 112.413,34 | 112.413,34 | 112.413,34 | 112.413,34 | - |
25 mar 2024 | 111.958,04 | 111.958,04 | 111.958,04 | 111.958,04 | 111.958,04 | - |
22 mar 2024 | 111.902,46 | 111.902,46 | 111.902,46 | 111.902,46 | 111.902,46 | - |
21 mar 2024 | 111.599,42 | 111.599,42 | 111.599,42 | 111.599,42 | 111.599,42 | - |
20 mar 2024 | 111.027,80 | 111.027,80 | 111.027,80 | 111.027,80 | 111.027,80 | - |
19 mar 2024 | 110.906,06 | 110.906,06 | 110.906,06 | 110.906,06 | 110.906,06 | - |
18 mar 2024 | 110.709,74 | 110.709,74 | 110.709,74 | 110.709,74 | 110.709,74 | - |
15 mar 2024 | 111.300,12 | 111.300,12 | 111.300,12 | 111.300,12 | 111.300,12 | - |
14 mar 2024 | 112.206,45 | 112.206,45 | 112.206,45 | 112.206,45 | 112.206,45 | - |
13 mar 2024 | 112.123,54 | 112.123,54 | 112.123,54 | 112.123,54 | 112.123,54 | - |
12 mar 2024 | 112.067,33 | 112.067,33 | 112.067,33 | 112.067,33 | 112.067,33 | - |
11 mar 2024 | 111.032,05 | 111.032,05 | 111.032,05 | 111.032,05 | 111.032,05 | - |
08 mar 2024 | 111.504,37 | 111.504,37 | 111.504,37 | 111.504,37 | 111.504,37 | - |
07 mar 2024 | 111.043,91 | 111.043,91 | 111.043,91 | 111.043,91 | 111.043,91 | - |
06 mar 2024 | 109.789,89 | 109.789,89 | 109.789,89 | 109.789,89 | 109.789,89 | - |
05 mar 2024 | 109.574,42 | 109.574,42 | 109.574,42 | 109.574,42 | 109.574,42 | - |
04 mar 2024 | 109.917,71 | 109.917,71 | 109.917,71 | 109.917,71 | 109.917,71 | - |
01 mar 2024 | 109.748,27 | 109.748,27 | 109.748,27 | 109.748,27 | 109.748,27 | - |
29 feb 2024 | 109.084,26 | 109.084,26 | 109.084,26 | 109.084,26 | 109.084,26 | - |
28 feb 2024 | 109.156,86 | 109.156,86 | 109.156,86 | 109.156,86 | 109.156,86 | - |
27 feb 2024 | 109.620,91 | 109.620,91 | 109.620,91 | 109.620,91 | 109.620,91 | - |
26 feb 2024 | 110.360,63 | 110.360,63 | 110.360,63 | 110.360,63 | 110.360,63 | - |
23 feb 2024 | 110.833,55 | 110.833,55 | 110.833,55 | 110.833,55 | 110.833,55 | - |
22 feb 2024 | 110.647,01 | 110.647,01 | 110.647,01 | 110.647,01 | 110.647,01 | - |
21 feb 2024 | 109.318,63 | 109.318,63 | 109.318,63 | 109.318,63 | 109.318,63 | - |
20 feb 2024 | 109.876,06 | 109.876,06 | 109.876,06 | 109.876,06 | 109.876,06 | - |
19 feb 2024 | 109.841,57 | 109.841,57 | 109.841,57 | 109.841,57 | 109.841,57 | - |
16 feb 2024 | 109.878,26 | 109.878,26 | 109.878,26 | 109.878,26 | 109.878,26 | - |
15 feb 2024 | 109.278,10 | 109.278,10 | 109.278,10 | 109.278,10 | 109.278,10 | - |
14 feb 2024 | 108.926,80 | 108.926,80 | 108.926,80 | 108.926,80 | 108.926,80 | - |
13 feb 2024 | 108.120,17 | 108.120,17 | 108.120,17 | 108.120,17 | 108.120,17 | - |
12 feb 2024 | 109.079,95 | 109.079,95 | 109.079,95 | 109.079,95 | 109.079,95 | - |
09 feb 2024 | 108.733,33 | 108.733,33 | 108.733,33 | 108.733,33 | 108.733,33 | - |
08 feb 2024 | 108.549,63 | 108.549,63 | 108.549,63 | 108.549,63 | 108.549,63 | - |
07 feb 2024 | 108.279,34 | 108.279,34 | 108.279,34 | 108.279,34 | 108.279,34 | - |
06 feb 2024 | 108.010,81 | 108.010,81 | 108.010,81 | 108.010,81 | 108.010,81 | - |
05 feb 2024 | 107.422,73 | 107.422,73 | 107.422,73 | 107.422,73 | 107.422,73 | - |
02 feb 2024 | 106.791,79 | 106.791,79 | 106.791,79 | 106.791,79 | 106.791,79 | - |
01 feb 2024 | 107.252,14 | 107.252,14 | 107.252,14 | 107.252,14 | 107.252,14 | - |
31 gen 2024 | 107.390,51 | 107.390,51 | 107.390,51 | 107.390,51 | 107.390,51 | - |
30 gen 2024 | 107.136,01 | 107.136,01 | 107.136,01 | 107.136,01 | 107.136,01 | - |
29 gen 2024 | 107.081,71 | 107.081,71 | 107.081,71 | 107.081,71 | 107.081,71 | - |
26 gen 2024 | 106.885,80 | 106.885,80 | 106.885,80 | 106.885,80 | 106.885,80 | - |
25 gen 2024 | 105.621,83 | 105.621,83 | 105.621,83 | 105.621,83 | 105.621,83 | - |
24 gen 2024 | 105.262,19 | 105.262,19 | 105.262,19 | 105.262,19 | 105.262,19 | - |
23 gen 2024 | 105.173,09 | 105.173,09 | 105.173,09 | 105.173,09 | 105.173,09 | - |
22 gen 2024 | 105.816,40 | 105.816,40 | 105.816,40 | 105.816,40 | 105.816,40 | - |
19 gen 2024 | 105.171,48 | 105.171,48 | 105.171,48 | 105.171,48 | 105.171,48 | - |
18 gen 2024 | 105.316,59 | 105.316,59 | 105.316,59 | 105.316,59 | 105.316,59 | - |
17 gen 2024 | 105.060,48 | 105.060,48 | 105.060,48 | 105.060,48 | 105.060,48 | - |
16 gen 2024 | 105.913,47 | 105.913,47 | 105.913,47 | 105.913,47 | 105.913,47 | - |
15 gen 2024 | 106.259,34 | 106.259,34 | 106.259,34 | 106.259,34 | 106.259,34 | - |
12 gen 2024 | 107.098,27 | 107.098,27 | 107.098,27 | 107.098,27 | 107.098,27 | - |
11 gen 2024 | 106.302,24 | 106.302,24 | 106.302,24 | 106.302,24 | 106.302,24 | - |
10 gen 2024 | 106.224,49 | 106.224,49 | 106.224,49 | 106.224,49 | 106.224,49 | - |
09 gen 2024 | 106.234,60 | 106.234,60 | 106.234,60 | 106.234,60 | 106.234,60 | - |
08 gen 2024 | 105.851,42 | 105.851,42 | 105.851,42 | 105.851,42 | 105.851,42 | - |
05 gen 2024 | 104.824,16 | 104.824,16 | 104.824,16 | 104.824,16 | 104.824,16 | - |
04 gen 2024 | 105.106,43 | 105.106,43 | 105.106,43 | 105.106,43 | 105.106,43 | - |
03 gen 2024 | 104.953,38 | 104.953,38 | 104.953,38 | 104.953,38 | 104.953,38 | - |
02 gen 2024 | 106.000,00 | 106.000,00 | 106.000,00 | 106.000,00 | 106.000,00 | - |
29 dic 2023 | 106.126,45 | 106.126,45 | 106.126,45 | 106.126,45 | 106.126,45 | - |
28 dic 2023 | 106.071,40 | 106.071,40 | 106.071,40 | 106.071,40 | 106.071,40 | - |
27 dic 2023 | 106.087,55 | 106.087,55 | 106.087,55 | 106.087,55 | 106.087,55 | - |
22 dic 2023 | 105.974,20 | 105.974,20 | 105.974,20 | 105.974,20 | 105.974,20 | - |
21 dic 2023 | 106.099,81 | 106.099,81 | 106.099,81 | 106.099,81 | 106.099,81 | - |
20 dic 2023 | 106.270,67 | 106.270,67 | 106.270,67 | 106.270,67 | 106.270,67 | - |
19 dic 2023 | 105.750,34 | 105.750,34 | 105.750,34 | 105.750,34 | 105.750,34 | - |
18 dic 2023 | 105.160,11 | 105.160,11 | 105.160,11 | 105.160,11 | 105.160,11 | - |
15 dic 2023 | 105.175,54 | 105.175,54 | 105.175,54 | 105.175,54 | 105.175,54 | - |
*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...