Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | - | - | - | - | - | - |
16 mag 2024 | 11.501,04 | 11.501,04 | 11.501,04 | 11.501,04 | 11.501,04 | - |
15 mag 2024 | 11.499,53 | 11.499,53 | 11.499,53 | 11.499,53 | 11.499,53 | - |
14 mag 2024 | 11.497,46 | 11.497,46 | 11.497,46 | 11.497,46 | 11.497,46 | - |
13 mag 2024 | 11.494,72 | 11.494,72 | 11.494,72 | 11.494,72 | 11.494,72 | - |
10 mag 2024 | 11.492,30 | 11.492,30 | 11.492,30 | 11.492,30 | 11.492,30 | - |
09 mag 2024 | 11.488,08 | 11.488,08 | 11.488,08 | 11.488,08 | 11.488,08 | - |
08 mag 2024 | 11.486,38 | 11.486,38 | 11.486,38 | 11.486,38 | 11.486,38 | - |
07 mag 2024 | 11.484,70 | 11.484,70 | 11.484,70 | 11.484,70 | 11.484,70 | - |
06 mag 2024 | 11.483,04 | 11.483,04 | 11.483,04 | 11.483,04 | 11.483,04 | - |
03 mag 2024 | 11.479,91 | 11.479,91 | 11.479,91 | 11.479,91 | 11.479,91 | - |
02 mag 2024 | 11.475,49 | 11.475,49 | 11.475,49 | 11.475,49 | 11.475,49 | - |
01 mag 2024 | 11.473,23 | 11.473,23 | 11.473,23 | 11.473,23 | 11.473,23 | - |
30 apr 2024 | 11.471,59 | 11.471,59 | 11.471,59 | 11.471,59 | 11.471,59 | - |
29 apr 2024 | 11.470,25 | 11.470,25 | 11.470,25 | 11.470,25 | 11.470,25 | - |
26 apr 2024 | 11.467,35 | 11.467,35 | 11.467,35 | 11.467,35 | 11.467,35 | - |
25 apr 2024 | 11.463,25 | 11.463,25 | 11.463,25 | 11.463,25 | 11.463,25 | - |
24 apr 2024 | 11.461,66 | 11.461,66 | 11.461,66 | 11.461,66 | 11.461,66 | - |
23 apr 2024 | 11.459,67 | 11.459,67 | 11.459,67 | 11.459,67 | 11.459,67 | - |
22 apr 2024 | 11.457,38 | 11.457,38 | 11.457,38 | 11.457,38 | 11.457,38 | - |
19 apr 2024 | 11.455,31 | 11.455,31 | 11.455,31 | 11.455,31 | 11.455,31 | - |
18 apr 2024 | 11.451,45 | 11.451,45 | 11.451,45 | 11.451,45 | 11.451,45 | - |
17 apr 2024 | 11.449,49 | 11.449,49 | 11.449,49 | 11.449,49 | 11.449,49 | - |
16 apr 2024 | 11.447,67 | 11.447,67 | 11.447,67 | 11.447,67 | 11.447,67 | - |
15 apr 2024 | 11.446,29 | 11.446,29 | 11.446,29 | 11.446,29 | 11.446,29 | - |
12 apr 2024 | 11.444,28 | 11.444,28 | 11.444,28 | 11.444,28 | 11.444,28 | - |
11 apr 2024 | 11.440,03 | 11.440,03 | 11.440,03 | 11.440,03 | 11.440,03 | - |
10 apr 2024 | 11.438,29 | 11.438,29 | 11.438,29 | 11.438,29 | 11.438,29 | - |
09 apr 2024 | 11.438,54 | 11.438,54 | 11.438,54 | 11.438,54 | 11.438,54 | - |
08 apr 2024 | 11.436,68 | 11.436,68 | 11.436,68 | 11.436,68 | 11.436,68 | - |
05 apr 2024 | 11.434,38 | 11.434,38 | 11.434,38 | 11.434,38 | 11.434,38 | - |
04 apr 2024 | 11.430,39 | 11.430,39 | 11.430,39 | 11.430,39 | 11.430,39 | - |
03 apr 2024 | 11.428,03 | 11.428,03 | 11.428,03 | 11.428,03 | 11.428,03 | - |
02 apr 2024 | 11.426,41 | 11.426,41 | 11.426,41 | 11.426,41 | 11.426,41 | - |
01 apr 2024 | 11.424,72 | 11.424,72 | 11.424,72 | 11.424,72 | 11.424,72 | - |
28 mar 2024 | 11.422,27 | 11.422,27 | 11.422,27 | 11.422,27 | 11.422,27 | - |
27 mar 2024 | 11.417,30 | 11.417,30 | 11.417,30 | 11.417,30 | 11.417,30 | - |
26 mar 2024 | 11.415,24 | 11.415,24 | 11.415,24 | 11.415,24 | 11.415,24 | - |
25 mar 2024 | 11.413,82 | 11.413,82 | 11.413,82 | 11.413,82 | 11.413,82 | - |
22 mar 2024 | 11.411,26 | 11.411,26 | 11.411,26 | 11.411,26 | 11.411,26 | - |
21 mar 2024 | 11.407,05 | 11.407,05 | 11.407,05 | 11.407,05 | 11.407,05 | - |
20 mar 2024 | 11.404,58 | 11.404,58 | 11.404,58 | 11.404,58 | 11.404,58 | - |
19 mar 2024 | 11.402,14 | 11.402,14 | 11.402,14 | 11.402,14 | 11.402,14 | - |
18 mar 2024 | 11.400,67 | 11.400,67 | 11.400,67 | 11.400,67 | 11.400,67 | - |
15 mar 2024 | 11.398,04 | 11.398,04 | 11.398,04 | 11.398,04 | 11.398,04 | - |
14 mar 2024 | 11.394,13 | 11.394,13 | 11.394,13 | 11.394,13 | 11.394,13 | - |
13 mar 2024 | 11.392,93 | 11.392,93 | 11.392,93 | 11.392,93 | 11.392,93 | - |
12 mar 2024 | 11.391,50 | 11.391,50 | 11.391,50 | 11.391,50 | 11.391,50 | - |
11 mar 2024 | 11.390,46 | 11.390,46 | 11.390,46 | 11.390,46 | 11.390,46 | - |
08 mar 2024 | 11.388,11 | 11.388,11 | 11.388,11 | 11.388,11 | 11.388,11 | - |
07 mar 2024 | 11.382,94 | 11.382,94 | 11.382,94 | 11.382,94 | 11.382,94 | - |
06 mar 2024 | 11.381,17 | 11.381,17 | 11.381,17 | 11.381,17 | 11.381,17 | - |
05 mar 2024 | 11.379,01 | 11.379,01 | 11.379,01 | 11.379,01 | 11.379,01 | - |
04 mar 2024 | 11.377,34 | 11.377,34 | 11.377,34 | 11.377,34 | 11.377,34 | - |
01 mar 2024 | 11.374,48 | 11.374,48 | 11.374,48 | 11.374,48 | 11.374,48 | - |
29 feb 2024 | 11.369,75 | 11.369,75 | 11.369,75 | 11.369,75 | 11.369,75 | - |
28 feb 2024 | 11.366,93 | 11.366,93 | 11.366,93 | 11.366,93 | 11.366,93 | - |
27 feb 2024 | 11.366,14 | 11.366,14 | 11.366,14 | 11.366,14 | 11.366,14 | - |
26 feb 2024 | 11.364,34 | 11.364,34 | 11.364,34 | 11.364,34 | 11.364,34 | - |
23 feb 2024 | 11.362,27 | 11.362,27 | 11.362,27 | 11.362,27 | 11.362,27 | - |
22 feb 2024 | 11.359,14 | 11.359,14 | 11.359,14 | 11.359,14 | 11.359,14 | - |
21 feb 2024 | 11.357,57 | 11.357,57 | 11.357,57 | 11.357,57 | 11.357,57 | - |
20 feb 2024 | 11.355,80 | 11.355,80 | 11.355,80 | 11.355,80 | 11.355,80 | - |
16 feb 2024 | 11.352,08 | 11.352,08 | 11.352,08 | 11.352,08 | 11.352,08 | - |
15 feb 2024 | 11.347,50 | 11.347,50 | 11.347,50 | 11.347,50 | 11.347,50 | - |
14 feb 2024 | 11.344,72 | 11.344,72 | 11.344,72 | 11.344,72 | 11.344,72 | - |
13 feb 2024 | 11.342,79 | 11.342,79 | 11.342,79 | 11.342,79 | 11.342,79 | - |
12 feb 2024 | 11.343,42 | 11.343,42 | 11.343,42 | 11.343,42 | 11.343,42 | - |
09 feb 2024 | 11.340,24 | 11.340,24 | 11.340,24 | 11.340,24 | 11.340,24 | - |
08 feb 2024 | 11.336,62 | 11.336,62 | 11.336,62 | 11.336,62 | 11.336,62 | - |
07 feb 2024 | 11.334,64 | 11.334,64 | 11.334,64 | 11.334,64 | 11.334,64 | - |
06 feb 2024 | 11.332,63 | 11.332,63 | 11.332,63 | 11.332,63 | 11.332,63 | - |
05 feb 2024 | 11.330,51 | 11.330,51 | 11.330,51 | 11.330,51 | 11.330,51 | - |
02 feb 2024 | 11.328,54 | 11.328,54 | 11.328,54 | 11.328,54 | 11.328,54 | - |
01 feb 2024 | 11.327,49 | 11.327,49 | 11.327,49 | 11.327,49 | 11.327,49 | - |
31 gen 2024 | 11.325,16 | 11.325,16 | 11.325,16 | 11.325,16 | 11.325,16 | - |
30 gen 2024 | 11.321,25 | 11.321,25 | 11.321,25 | 11.321,25 | 11.321,25 | - |
29 gen 2024 | 11.320,89 | 11.320,89 | 11.320,89 | 11.320,89 | 11.320,89 | - |
26 gen 2024 | 11.317,70 | 11.317,70 | 11.317,70 | 11.317,70 | 11.317,70 | - |
25 gen 2024 | 11.312,25 | 11.312,25 | 11.312,25 | 11.312,25 | 11.312,25 | - |
24 gen 2024 | 11.310,29 | 11.310,29 | 11.310,29 | 11.310,29 | 11.310,29 | - |
23 gen 2024 | 11.307,53 | 11.307,53 | 11.307,53 | 11.307,53 | 11.307,53 | - |
22 gen 2024 | 11.303,44 | 11.303,44 | 11.303,44 | 11.303,44 | 11.303,44 | - |
19 gen 2024 | 11.303,73 | 11.303,73 | 11.303,73 | 11.303,73 | 11.303,73 | - |
18 gen 2024 | 11.299,98 | 11.299,98 | 11.299,98 | 11.299,98 | 11.299,98 | - |
17 gen 2024 | 11.298,45 | 11.298,45 | 11.298,45 | 11.298,45 | 11.298,45 | - |
16 gen 2024 | 11.298,01 | 11.298,01 | 11.298,01 | 11.298,01 | 11.298,01 | - |
12 gen 2024 | 11.294,76 | 11.294,76 | 11.294,76 | 11.294,76 | 11.294,76 | - |
11 gen 2024 | 11.288,20 | 11.288,20 | 11.288,20 | 11.288,20 | 11.288,20 | - |
10 gen 2024 | 11.284,99 | 11.284,99 | 11.284,99 | 11.284,99 | 11.284,99 | - |
09 gen 2024 | 11.282,45 | 11.282,45 | 11.282,45 | 11.282,45 | 11.282,45 | - |
08 gen 2024 | 11.280,35 | 11.280,35 | 11.280,35 | 11.280,35 | 11.280,35 | - |
05 gen 2024 | 11.277,06 | 11.277,06 | 11.277,06 | 11.277,06 | 11.277,06 | - |
04 gen 2024 | 11.273,29 | 11.273,29 | 11.273,29 | 11.273,29 | 11.273,29 | - |
03 gen 2024 | 11.271,68 | 11.271,68 | 11.271,68 | 11.271,68 | 11.271,68 | - |
02 gen 2024 | 11.270,35 | 11.270,35 | 11.270,35 | 11.270,35 | 11.270,35 | - |
29 dic 2023 | 11.267,90 | 11.267,90 | 11.267,90 | 11.267,90 | 11.267,90 | - |
28 dic 2023 | 11.261,41 | 11.261,41 | 11.261,41 | 11.261,41 | 11.261,41 | - |
27 dic 2023 | 11.259,10 | 11.259,10 | 11.259,10 | 11.259,10 | 11.259,10 | - |
26 dic 2023 | 11.256,74 | 11.256,74 | 11.256,74 | 11.256,74 | 11.256,74 | - |
*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...