Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | - | - | - | - | - | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 11.009,80 | 11.009,80 | 11.009,80 | 11.009,80 | 11.009,80 | - |
16 mag 2024 | 11.006,17 | 11.006,17 | 11.006,17 | 11.006,17 | 11.006,17 | - |
15 mag 2024 | 11.004,72 | 11.004,72 | 11.004,72 | 11.004,72 | 11.004,72 | - |
14 mag 2024 | 11.002,74 | 11.002,74 | 11.002,74 | 11.002,74 | 11.002,74 | - |
13 mag 2024 | 11.000,12 | 11.000,12 | 11.000,12 | 11.000,12 | 11.000,12 | - |
10 mag 2024 | 10.997,81 | 10.997,81 | 10.997,81 | 10.997,81 | 10.997,81 | - |
09 mag 2024 | 10.993,77 | 10.993,77 | 10.993,77 | 10.993,77 | 10.993,77 | - |
08 mag 2024 | 10.992,14 | 10.992,14 | 10.992,14 | 10.992,14 | 10.992,14 | - |
07 mag 2024 | 10.990,53 | 10.990,53 | 10.990,53 | 10.990,53 | 10.990,53 | - |
06 mag 2024 | 10.988,94 | 10.988,94 | 10.988,94 | 10.988,94 | 10.988,94 | - |
03 mag 2024 | 10.985,95 | 10.985,95 | 10.985,95 | 10.985,95 | 10.985,95 | - |
02 mag 2024 | 10.981,71 | 10.981,71 | 10.981,71 | 10.981,71 | 10.981,71 | - |
01 mag 2024 | 10.979,55 | 10.979,55 | 10.979,55 | 10.979,55 | 10.979,55 | - |
30 apr 2024 | 10.977,98 | 10.977,98 | 10.977,98 | 10.977,98 | 10.977,98 | - |
29 apr 2024 | 10.976,69 | 10.976,69 | 10.976,69 | 10.976,69 | 10.976,69 | - |
26 apr 2024 | 10.973,92 | 10.973,92 | 10.973,92 | 10.973,92 | 10.973,92 | - |
25 apr 2024 | 10.970,00 | 10.970,00 | 10.970,00 | 10.970,00 | 10.970,00 | - |
24 apr 2024 | 10.968,48 | 10.968,48 | 10.968,48 | 10.968,48 | 10.968,48 | - |
23 apr 2024 | 10.966,58 | 10.966,58 | 10.966,58 | 10.966,58 | 10.966,58 | - |
22 apr 2024 | 10.964,38 | 10.964,38 | 10.964,38 | 10.964,38 | 10.964,38 | - |
19 apr 2024 | 10.962,40 | 10.962,40 | 10.962,40 | 10.962,40 | 10.962,40 | - |
18 apr 2024 | 10.958,71 | 10.958,71 | 10.958,71 | 10.958,71 | 10.958,71 | - |
17 apr 2024 | 10.956,83 | 10.956,83 | 10.956,83 | 10.956,83 | 10.956,83 | - |
16 apr 2024 | 10.955,10 | 10.955,10 | 10.955,10 | 10.955,10 | 10.955,10 | - |
15 apr 2024 | 10.953,78 | 10.953,78 | 10.953,78 | 10.953,78 | 10.953,78 | - |
12 apr 2024 | 10.951,85 | 10.951,85 | 10.951,85 | 10.951,85 | 10.951,85 | - |
11 apr 2024 | 10.947,79 | 10.947,79 | 10.947,79 | 10.947,79 | 10.947,79 | - |
10 apr 2024 | 10.946,11 | 10.946,11 | 10.946,11 | 10.946,11 | 10.946,11 | - |
09 apr 2024 | 10.946,35 | 10.946,35 | 10.946,35 | 10.946,35 | 10.946,35 | - |
08 apr 2024 | 10.944,57 | 10.944,57 | 10.944,57 | 10.944,57 | 10.944,57 | - |
05 apr 2024 | 10.942,38 | 10.942,38 | 10.942,38 | 10.942,38 | 10.942,38 | - |
04 apr 2024 | 10.938,56 | 10.938,56 | 10.938,56 | 10.938,56 | 10.938,56 | - |
03 apr 2024 | 10.936,29 | 10.936,29 | 10.936,29 | 10.936,29 | 10.936,29 | - |
02 apr 2024 | 10.934,74 | 10.934,74 | 10.934,74 | 10.934,74 | 10.934,74 | - |
01 apr 2024 | 10.933,13 | 10.933,13 | 10.933,13 | 10.933,13 | 10.933,13 | - |
28 mar 2024 | 10.930,79 | 10.930,79 | 10.930,79 | 10.930,79 | 10.930,79 | - |
27 mar 2024 | 10.926,03 | 10.926,03 | 10.926,03 | 10.926,03 | 10.926,03 | - |
26 mar 2024 | 10.924,06 | 10.924,06 | 10.924,06 | 10.924,06 | 10.924,06 | - |
25 mar 2024 | 10.922,70 | 10.922,70 | 10.922,70 | 10.922,70 | 10.922,70 | - |
22 mar 2024 | 10.920,25 | 10.920,25 | 10.920,25 | 10.920,25 | 10.920,25 | - |
21 mar 2024 | 10.916,22 | 10.916,22 | 10.916,22 | 10.916,22 | 10.916,22 | - |
20 mar 2024 | 10.913,86 | 10.913,86 | 10.913,86 | 10.913,86 | 10.913,86 | - |
19 mar 2024 | 10.911,52 | 10.911,52 | 10.911,52 | 10.911,52 | 10.911,52 | - |
18 mar 2024 | 10.910,11 | 10.910,11 | 10.910,11 | 10.910,11 | 10.910,11 | - |
15 mar 2024 | 10.907,59 | 10.907,59 | 10.907,59 | 10.907,59 | 10.907,59 | - |
14 mar 2024 | 10.903,84 | 10.903,84 | 10.903,84 | 10.903,84 | 10.903,84 | - |
13 mar 2024 | 10.902,70 | 10.902,70 | 10.902,70 | 10.902,70 | 10.902,70 | - |
12 mar 2024 | 10.901,33 | 10.901,33 | 10.901,33 | 10.901,33 | 10.901,33 | - |
11 mar 2024 | 10.900,33 | 10.900,33 | 10.900,33 | 10.900,33 | 10.900,33 | - |
08 mar 2024 | 10.898,09 | 10.898,09 | 10.898,09 | 10.898,09 | 10.898,09 | - |
07 mar 2024 | 10.893,14 | 10.893,14 | 10.893,14 | 10.893,14 | 10.893,14 | - |
06 mar 2024 | 10.891,45 | 10.891,45 | 10.891,45 | 10.891,45 | 10.891,45 | - |
05 mar 2024 | 10.889,38 | 10.889,38 | 10.889,38 | 10.889,38 | 10.889,38 | - |
04 mar 2024 | 10.887,78 | 10.887,78 | 10.887,78 | 10.887,78 | 10.887,78 | - |
01 mar 2024 | 10.885,04 | 10.885,04 | 10.885,04 | 10.885,04 | 10.885,04 | - |
29 feb 2024 | 10.880,52 | 10.880,52 | 10.880,52 | 10.880,52 | 10.880,52 | - |
28 feb 2024 | 10.877,82 | 10.877,82 | 10.877,82 | 10.877,82 | 10.877,82 | - |
27 feb 2024 | 10.877,06 | 10.877,06 | 10.877,06 | 10.877,06 | 10.877,06 | - |
26 feb 2024 | 10.875,33 | 10.875,33 | 10.875,33 | 10.875,33 | 10.875,33 | - |
23 feb 2024 | 10.873,35 | 10.873,35 | 10.873,35 | 10.873,35 | 10.873,35 | - |
22 feb 2024 | 10.870,36 | 10.870,36 | 10.870,36 | 10.870,36 | 10.870,36 | - |
21 feb 2024 | 10.868,86 | 10.868,86 | 10.868,86 | 10.868,86 | 10.868,86 | - |
20 feb 2024 | 10.867,17 | 10.867,17 | 10.867,17 | 10.867,17 | 10.867,17 | - |
16 feb 2024 | 10.863,61 | 10.863,61 | 10.863,61 | 10.863,61 | 10.863,61 | - |
15 feb 2024 | 10.859,22 | 10.859,22 | 10.859,22 | 10.859,22 | 10.859,22 | - |
14 feb 2024 | 10.856,57 | 10.856,57 | 10.856,57 | 10.856,57 | 10.856,57 | - |
13 feb 2024 | 10.854,72 | 10.854,72 | 10.854,72 | 10.854,72 | 10.854,72 | - |
12 feb 2024 | 10.855,32 | 10.855,32 | 10.855,32 | 10.855,32 | 10.855,32 | - |
09 feb 2024 | 10.852,28 | 10.852,28 | 10.852,28 | 10.852,28 | 10.852,28 | - |
08 feb 2024 | 10.848,82 | 10.848,82 | 10.848,82 | 10.848,82 | 10.848,82 | - |
07 feb 2024 | 10.846,92 | 10.846,92 | 10.846,92 | 10.846,92 | 10.846,92 | - |
06 feb 2024 | 10.844,99 | 10.844,99 | 10.844,99 | 10.844,99 | 10.844,99 | - |
05 feb 2024 | 10.842,97 | 10.842,97 | 10.842,97 | 10.842,97 | 10.842,97 | - |
02 feb 2024 | 10.841,08 | 10.841,08 | 10.841,08 | 10.841,08 | 10.841,08 | - |
01 feb 2024 | 10.840,09 | 10.840,09 | 10.840,09 | 10.840,09 | 10.840,09 | - |
31 gen 2024 | 10.837,86 | 10.837,86 | 10.837,86 | 10.837,86 | 10.837,86 | - |
30 gen 2024 | 10.834,11 | 10.834,11 | 10.834,11 | 10.834,11 | 10.834,11 | - |
29 gen 2024 | 10.833,77 | 10.833,77 | 10.833,77 | 10.833,77 | 10.833,77 | - |
26 gen 2024 | 10.830,71 | 10.830,71 | 10.830,71 | 10.830,71 | 10.830,71 | - |
25 gen 2024 | 10.825,50 | 10.825,50 | 10.825,50 | 10.825,50 | 10.825,50 | - |
24 gen 2024 | 10.823,62 | 10.823,62 | 10.823,62 | 10.823,62 | 10.823,62 | - |
23 gen 2024 | 10.820,98 | 10.820,98 | 10.820,98 | 10.820,98 | 10.820,98 | - |
22 gen 2024 | 10.817,08 | 10.817,08 | 10.817,08 | 10.817,08 | 10.817,08 | - |
19 gen 2024 | 10.817,35 | 10.817,35 | 10.817,35 | 10.817,35 | 10.817,35 | - |
18 gen 2024 | 10.813,77 | 10.813,77 | 10.813,77 | 10.813,77 | 10.813,77 | - |
17 gen 2024 | 10.812,30 | 10.812,30 | 10.812,30 | 10.812,30 | 10.812,30 | - |
16 gen 2024 | 10.811,89 | 10.811,89 | 10.811,89 | 10.811,89 | 10.811,89 | - |
12 gen 2024 | 10.808,77 | 10.808,77 | 10.808,77 | 10.808,77 | 10.808,77 | - |
11 gen 2024 | 10.802,50 | 10.802,50 | 10.802,50 | 10.802,50 | 10.802,50 | - |
10 gen 2024 | 10.799,43 | 10.799,43 | 10.799,43 | 10.799,43 | 10.799,43 | - |
09 gen 2024 | 10.796,99 | 10.796,99 | 10.796,99 | 10.796,99 | 10.796,99 | - |
08 gen 2024 | 10.794,98 | 10.794,98 | 10.794,98 | 10.794,98 | 10.794,98 | - |
05 gen 2024 | 10.791,84 | 10.791,84 | 10.791,84 | 10.791,84 | 10.791,84 | - |
04 gen 2024 | 10.788,23 | 10.788,23 | 10.788,23 | 10.788,23 | 10.788,23 | - |
03 gen 2024 | 10.786,69 | 10.786,69 | 10.786,69 | 10.786,69 | 10.786,69 | - |
02 gen 2024 | 10.785,42 | 10.785,42 | 10.785,42 | 10.785,42 | 10.785,42 | - |
29 dic 2023 | 10.783,07 | 10.783,07 | 10.783,07 | 10.783,07 | 10.783,07 | - |
28 dic 2023 | 10.776,86 | 10.776,86 | 10.776,86 | 10.776,86 | 10.776,86 | - |
*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...