Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | - | - | - | - | - | - |
30 mag 2024 | 1.134,33 | 1.134,33 | 1.134,33 | 1.134,33 | 1.134,33 | - |
29 mag 2024 | 1.123,50 | 1.123,50 | 1.123,50 | 1.123,50 | 1.123,50 | - |
28 mag 2024 | 1.140,40 | 1.140,40 | 1.140,40 | 1.140,40 | 1.140,40 | - |
27 mag 2024 | 1.148,52 | 1.148,52 | 1.148,52 | 1.148,52 | 1.148,52 | - |
24 mag 2024 | 1.140,77 | 1.140,77 | 1.140,77 | 1.140,77 | 1.140,77 | - |
23 mag 2024 | 1.139,19 | 1.139,19 | 1.139,19 | 1.139,19 | 1.139,19 | - |
22 mag 2024 | 1.134,96 | 1.134,96 | 1.134,96 | 1.134,96 | 1.134,96 | - |
21 mag 2024 | 1.135,04 | 1.135,04 | 1.135,04 | 1.135,04 | 1.135,04 | - |
20 mag 2024 | 1.142,57 | 1.142,57 | 1.142,57 | 1.142,57 | 1.142,57 | - |
17 mag 2024 | 1.135,82 | 1.135,82 | 1.135,82 | 1.135,82 | 1.135,82 | - |
16 mag 2024 | 1.132,60 | 1.132,60 | 1.132,60 | 1.132,60 | 1.132,60 | - |
15 mag 2024 | 1.128,71 | 1.128,71 | 1.128,71 | 1.128,71 | 1.128,71 | - |
14 mag 2024 | 1.127,83 | 1.127,83 | 1.127,83 | 1.127,83 | 1.127,83 | - |
13 mag 2024 | 1.119,29 | 1.119,29 | 1.119,29 | 1.119,29 | 1.119,29 | - |
10 mag 2024 | 1.114,24 | 1.114,24 | 1.114,24 | 1.114,24 | 1.114,24 | - |
09 mag 2024 | 1.112,45 | 1.112,45 | 1.112,45 | 1.112,45 | 1.112,45 | - |
08 mag 2024 | 1.108,10 | 1.108,10 | 1.108,10 | 1.108,10 | 1.108,10 | - |
07 mag 2024 | 1.102,72 | 1.102,72 | 1.102,72 | 1.102,72 | 1.102,72 | - |
06 mag 2024 | 1.097,85 | 1.097,85 | 1.097,85 | 1.097,85 | 1.097,85 | - |
03 mag 2024 | 1.084,22 | 1.084,22 | 1.084,22 | 1.084,22 | 1.084,22 | - |
02 mag 2024 | 1.081,81 | 1.081,81 | 1.081,81 | 1.081,81 | 1.081,81 | - |
30 apr 2024 | 1.078,73 | 1.078,73 | 1.078,73 | 1.078,73 | 1.078,73 | - |
29 apr 2024 | 1.083,23 | 1.083,23 | 1.083,23 | 1.083,23 | 1.083,23 | - |
26 apr 2024 | 1.073,32 | 1.073,32 | 1.073,32 | 1.073,32 | 1.073,32 | - |
25 apr 2024 | 1.062,38 | 1.062,38 | 1.062,38 | 1.062,38 | 1.062,38 | - |
24 apr 2024 | 1.071,74 | 1.071,74 | 1.071,74 | 1.071,74 | 1.071,74 | - |
23 apr 2024 | 1.073,49 | 1.073,49 | 1.073,49 | 1.073,49 | 1.073,49 | - |
22 apr 2024 | 1.059,97 | 1.059,97 | 1.059,97 | 1.059,97 | 1.059,97 | - |
19 apr 2024 | 1.057,58 | 1.057,58 | 1.057,58 | 1.057,58 | 1.057,58 | - |
18 apr 2024 | 1.067,76 | 1.067,76 | 1.067,76 | 1.067,76 | 1.067,76 | - |
17 apr 2024 | 1.061,18 | 1.061,18 | 1.061,18 | 1.061,18 | 1.061,18 | - |
16 apr 2024 | 1.054,82 | 1.054,82 | 1.054,82 | 1.054,82 | 1.054,82 | - |
15 apr 2024 | 1.068,07 | 1.068,07 | 1.068,07 | 1.068,07 | 1.068,07 | - |
12 apr 2024 | 1.072,70 | 1.072,70 | 1.072,70 | 1.072,70 | 1.072,70 | - |
11 apr 2024 | 1.078,32 | 1.078,32 | 1.078,32 | 1.078,32 | 1.078,32 | - |
10 apr 2024 | 1.084,70 | 1.084,70 | 1.084,70 | 1.084,70 | 1.084,70 | - |
09 apr 2024 | 1.089,75 | 1.089,75 | 1.089,75 | 1.089,75 | 1.089,75 | - |
08 apr 2024 | 1.099,25 | 1.099,25 | 1.099,25 | 1.099,25 | 1.099,25 | - |
05 apr 2024 | 1.088,61 | 1.088,61 | 1.088,61 | 1.088,61 | 1.088,61 | - |
04 apr 2024 | 1.094,39 | 1.094,39 | 1.094,39 | 1.094,39 | 1.094,39 | - |
03 apr 2024 | 1.091,97 | 1.091,97 | 1.091,97 | 1.091,97 | 1.091,97 | - |
02 apr 2024 | 1.082,18 | 1.082,18 | 1.082,18 | 1.082,18 | 1.082,18 | - |
28 mar 2024 | 1.088,38 | 1.088,38 | 1.088,38 | 1.088,38 | 1.088,38 | - |
27 mar 2024 | 1.084,76 | 1.084,76 | 1.084,76 | 1.084,76 | 1.084,76 | - |
26 mar 2024 | 1.082,00 | 1.082,00 | 1.082,00 | 1.082,00 | 1.082,00 | - |
25 mar 2024 | 1.080,46 | 1.080,46 | 1.080,46 | 1.080,46 | 1.080,46 | - |
22 mar 2024 | 1.077,03 | 1.077,03 | 1.077,03 | 1.077,03 | 1.077,03 | - |
21 mar 2024 | 1.075,84 | 1.075,84 | 1.075,84 | 1.075,84 | 1.075,84 | - |
20 mar 2024 | 1.067,71 | 1.067,71 | 1.067,71 | 1.067,71 | 1.067,71 | - |
19 mar 2024 | 1.064,71 | 1.064,71 | 1.064,71 | 1.064,71 | 1.064,71 | - |
18 mar 2024 | 1.064,85 | 1.064,85 | 1.064,85 | 1.064,85 | 1.064,85 | - |
15 mar 2024 | 1.062,87 | 1.062,87 | 1.062,87 | 1.062,87 | 1.062,87 | - |
14 mar 2024 | 1.067,22 | 1.067,22 | 1.067,22 | 1.067,22 | 1.067,22 | - |
13 mar 2024 | 1.064,52 | 1.064,52 | 1.064,52 | 1.064,52 | 1.064,52 | - |
12 mar 2024 | 1.062,15 | 1.062,15 | 1.062,15 | 1.062,15 | 1.062,15 | - |
11 mar 2024 | 1.055,20 | 1.055,20 | 1.055,20 | 1.055,20 | 1.055,20 | - |
08 mar 2024 | 1.060,82 | 1.060,82 | 1.060,82 | 1.060,82 | 1.060,82 | - |
07 mar 2024 | 1.064,00 | 1.064,00 | 1.064,00 | 1.064,00 | 1.064,00 | - |
06 mar 2024 | 1.064,79 | 1.064,79 | 1.064,79 | 1.064,79 | 1.064,79 | - |
05 mar 2024 | 1.057,35 | 1.057,35 | 1.057,35 | 1.057,35 | 1.057,35 | - |
04 mar 2024 | 1.061,64 | 1.061,64 | 1.061,64 | 1.061,64 | 1.061,64 | - |
01 mar 2024 | 1.062,00 | 1.062,00 | 1.062,00 | 1.062,00 | 1.062,00 | - |
29 feb 2024 | 1.055,56 | 1.055,56 | 1.055,56 | 1.055,56 | 1.055,56 | - |
28 feb 2024 | 1.056,47 | 1.056,47 | 1.056,47 | 1.056,47 | 1.056,47 | - |
27 feb 2024 | 1.057,77 | 1.057,77 | 1.057,77 | 1.057,77 | 1.057,77 | - |
26 feb 2024 | 1.057,71 | 1.057,71 | 1.057,71 | 1.057,71 | 1.057,71 | - |
23 feb 2024 | 1.059,18 | 1.059,18 | 1.059,18 | 1.059,18 | 1.059,18 | - |
22 feb 2024 | 1.060,12 | 1.060,12 | 1.060,12 | 1.060,12 | 1.060,12 | - |
21 feb 2024 | 1.052,07 | 1.052,07 | 1.052,07 | 1.052,07 | 1.052,07 | - |
20 feb 2024 | 1.048,19 | 1.048,19 | 1.048,19 | 1.048,19 | 1.048,19 | - |
19 feb 2024 | 1.053,20 | 1.053,20 | 1.053,20 | 1.053,20 | 1.053,20 | - |
16 feb 2024 | 1.056,57 | 1.056,57 | 1.056,57 | 1.056,57 | 1.056,57 | - |
15 feb 2024 | 1.051,35 | 1.051,35 | 1.051,35 | 1.051,35 | 1.051,35 | - |
14 feb 2024 | 1.046,97 | 1.046,97 | 1.046,97 | 1.046,97 | 1.046,97 | - |
13 feb 2024 | 1.040,25 | 1.040,25 | 1.040,25 | 1.040,25 | 1.040,25 | - |
12 feb 2024 | 1.046,27 | 1.046,27 | 1.046,27 | 1.046,27 | 1.046,27 | - |
09 feb 2024 | 1.037,66 | 1.037,66 | 1.037,66 | 1.037,66 | 1.037,66 | - |
08 feb 2024 | 1.036,62 | 1.036,62 | 1.036,62 | 1.036,62 | 1.036,62 | - |
07 feb 2024 | 1.027,91 | 1.027,91 | 1.027,91 | 1.027,91 | 1.027,91 | - |
06 feb 2024 | 1.035,11 | 1.035,11 | 1.035,11 | 1.035,11 | 1.035,11 | - |
05 feb 2024 | 1.029,95 | 1.029,95 | 1.029,95 | 1.029,95 | 1.029,95 | - |
02 feb 2024 | 1.032,85 | 1.032,85 | 1.032,85 | 1.032,85 | 1.032,85 | - |
01 feb 2024 | 1.032,31 | 1.032,31 | 1.032,31 | 1.032,31 | 1.032,31 | - |
31 gen 2024 | 1.032,66 | 1.032,66 | 1.032,66 | 1.032,66 | 1.032,66 | - |
30 gen 2024 | 1.032,85 | 1.032,85 | 1.032,85 | 1.032,85 | 1.032,85 | - |
29 gen 2024 | 1.034,77 | 1.034,77 | 1.034,77 | 1.034,77 | 1.034,77 | - |
26 gen 2024 | 1.034,70 | 1.034,70 | 1.034,70 | 1.034,70 | 1.034,70 | - |
25 gen 2024 | 1.023,35 | 1.023,35 | 1.023,35 | 1.023,35 | 1.023,35 | - |
24 gen 2024 | 1.023,63 | 1.023,63 | 1.023,63 | 1.023,63 | 1.023,63 | - |
23 gen 2024 | 1.014,83 | 1.014,83 | 1.014,83 | 1.014,83 | 1.014,83 | - |
22 gen 2024 | 1.016,11 | 1.016,11 | 1.016,11 | 1.016,11 | 1.016,11 | - |
19 gen 2024 | 1.011,37 | 1.011,37 | 1.011,37 | 1.011,37 | 1.011,37 | - |
18 gen 2024 | 1.017,33 | 1.017,33 | 1.017,33 | 1.017,33 | 1.017,33 | - |
17 gen 2024 | 1.013,47 | 1.013,47 | 1.013,47 | 1.013,47 | 1.013,47 | - |
16 gen 2024 | 1.026,13 | 1.026,13 | 1.026,13 | 1.026,13 | 1.026,13 | - |
15 gen 2024 | 1.031,45 | 1.031,45 | 1.031,45 | 1.031,45 | 1.031,45 | - |
12 gen 2024 | 1.036,79 | 1.036,79 | 1.036,79 | 1.036,79 | 1.036,79 | - |
11 gen 2024 | 1.023,64 | 1.023,64 | 1.023,64 | 1.023,64 | 1.023,64 | - |
10 gen 2024 | 1.032,21 | 1.032,21 | 1.032,21 | 1.032,21 | 1.032,21 | - |
*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...