Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 giu 2024 | - | - | - | - | - | - |
04 giu 2024 | - | - | - | - | - | - |
03 giu 2024 | 1.069,41 | 1.069,41 | 1.069,41 | 1.069,41 | 1.069,41 | - |
31 mag 2024 | 1.071,66 | 1.071,66 | 1.071,66 | 1.071,66 | 1.071,66 | - |
30 mag 2024 | 1.070,05 | 1.070,05 | 1.070,05 | 1.070,05 | 1.070,05 | - |
29 mag 2024 | 1.063,54 | 1.063,54 | 1.063,54 | 1.063,54 | 1.063,54 | - |
28 mag 2024 | 1.070,69 | 1.070,69 | 1.070,69 | 1.070,69 | 1.070,69 | - |
24 mag 2024 | 1.070,57 | 1.070,57 | 1.070,57 | 1.070,57 | 1.070,57 | - |
23 mag 2024 | 1.069,38 | 1.069,38 | 1.069,38 | 1.069,38 | 1.069,38 | - |
22 mag 2024 | 1.074,37 | 1.074,37 | 1.074,37 | 1.074,37 | 1.074,37 | - |
21 mag 2024 | 1.079,51 | 1.079,51 | 1.079,51 | 1.079,51 | 1.079,51 | - |
20 mag 2024 | 1.080,26 | 1.080,26 | 1.080,26 | 1.080,26 | 1.080,26 | - |
17 mag 2024 | 1.080,80 | 1.080,80 | 1.080,80 | 1.080,80 | 1.080,80 | - |
16 mag 2024 | 1.081,88 | 1.081,88 | 1.081,88 | 1.081,88 | 1.081,88 | - |
15 mag 2024 | 1.081,74 | 1.081,74 | 1.081,74 | 1.081,74 | 1.081,74 | - |
14 mag 2024 | 1.075,80 | 1.075,80 | 1.075,80 | 1.075,80 | 1.075,80 | - |
13 mag 2024 | 1.072,72 | 1.072,72 | 1.072,72 | 1.072,72 | 1.072,72 | - |
10 mag 2024 | 1.074,03 | 1.074,03 | 1.074,03 | 1.074,03 | 1.074,03 | - |
09 mag 2024 | 1.068,97 | 1.068,97 | 1.068,97 | 1.068,97 | 1.068,97 | - |
08 mag 2024 | 1.064,24 | 1.064,24 | 1.064,24 | 1.064,24 | 1.064,24 | - |
07 mag 2024 | 1.063,29 | 1.063,29 | 1.063,29 | 1.063,29 | 1.063,29 | - |
03 mag 2024 | 1.054,87 | 1.054,87 | 1.054,87 | 1.054,87 | 1.054,87 | - |
02 mag 2024 | 1.048,63 | 1.048,63 | 1.048,63 | 1.048,63 | 1.048,63 | - |
01 mag 2024 | 1.043,41 | 1.043,41 | 1.043,41 | 1.043,41 | 1.043,41 | - |
30 apr 2024 | 1.043,75 | 1.043,75 | 1.043,75 | 1.043,75 | 1.043,75 | - |
29 apr 2024 | 1.052,02 | 1.052,02 | 1.052,02 | 1.052,02 | 1.052,02 | - |
26 apr 2024 | 1.047,52 | 1.047,52 | 1.047,52 | 1.047,52 | 1.047,52 | - |
25 apr 2024 | 1.040,64 | 1.040,64 | 1.040,64 | 1.040,64 | 1.040,64 | - |
24 apr 2024 | 1.041,41 | 1.041,41 | 1.041,41 | 1.041,41 | 1.041,41 | - |
23 apr 2024 | 1.041,82 | 1.041,82 | 1.041,82 | 1.041,82 | 1.041,82 | - |
22 apr 2024 | 1.040,71 | 1.040,71 | 1.040,71 | 1.040,71 | 1.040,71 | - |
19 apr 2024 | 1.031,63 | 1.031,63 | 1.031,63 | 1.031,63 | 1.031,63 | - |
18 apr 2024 | 1.026,73 | 1.026,73 | 1.026,73 | 1.026,73 | 1.026,73 | - |
17 apr 2024 | 1.025,15 | 1.025,15 | 1.025,15 | 1.025,15 | 1.025,15 | - |
16 apr 2024 | 1.026,43 | 1.026,43 | 1.026,43 | 1.026,43 | 1.026,43 | - |
15 apr 2024 | 1.035,53 | 1.035,53 | 1.035,53 | 1.035,53 | 1.035,53 | - |
12 apr 2024 | 1.039,79 | 1.039,79 | 1.039,79 | 1.039,79 | 1.039,79 | - |
11 apr 2024 | 1.041,31 | 1.041,31 | 1.041,31 | 1.041,31 | 1.041,31 | - |
10 apr 2024 | 1.040,12 | 1.040,12 | 1.040,12 | 1.040,12 | 1.040,12 | - |
09 apr 2024 | 1.039,95 | 1.039,95 | 1.039,95 | 1.039,95 | 1.039,95 | - |
08 apr 2024 | 1.040,78 | 1.040,78 | 1.040,78 | 1.040,78 | 1.040,78 | - |
05 apr 2024 | 1.038,51 | 1.038,51 | 1.038,51 | 1.038,51 | 1.038,51 | - |
04 apr 2024 | 1.039,89 | 1.039,89 | 1.039,89 | 1.039,89 | 1.039,89 | - |
03 apr 2024 | 1.039,92 | 1.039,92 | 1.039,92 | 1.039,92 | 1.039,92 | - |
02 apr 2024 | 1.039,36 | 1.039,36 | 1.039,36 | 1.039,36 | 1.039,36 | - |
28 mar 2024 | 1.042,73 | 1.042,73 | 1.042,73 | 1.042,73 | 1.042,73 | - |
27 mar 2024 | 1.038,30 | 1.038,30 | 1.038,30 | 1.038,30 | 1.038,30 | - |
26 mar 2024 | 1.035,66 | 1.035,66 | 1.035,66 | 1.035,66 | 1.035,66 | - |
25 mar 2024 | 1.033,15 | 1.033,15 | 1.033,15 | 1.033,15 | 1.033,15 | - |
22 mar 2024 | 1.036,58 | 1.036,58 | 1.036,58 | 1.036,58 | 1.036,58 | - |
21 mar 2024 | 1.035,04 | 1.035,04 | 1.035,04 | 1.035,04 | 1.035,04 | - |
20 mar 2024 | 1.024,51 | 1.024,51 | 1.024,51 | 1.024,51 | 1.024,51 | - |
19 mar 2024 | 1.020,20 | 1.020,20 | 1.020,20 | 1.020,20 | 1.020,20 | - |
18 mar 2024 | 1.019,81 | 1.019,81 | 1.019,81 | 1.019,81 | 1.019,81 | - |
15 mar 2024 | 1.019,73 | 1.019,73 | 1.019,73 | 1.019,73 | 1.019,73 | - |
14 mar 2024 | 1.021,59 | 1.021,59 | 1.021,59 | 1.021,59 | 1.021,59 | - |
13 mar 2024 | 1.025,96 | 1.025,96 | 1.025,96 | 1.025,96 | 1.025,96 | - |
12 mar 2024 | 1.023,02 | 1.023,02 | 1.023,02 | 1.023,02 | 1.023,02 | - |
11 mar 2024 | 1.019,71 | 1.019,71 | 1.019,71 | 1.019,71 | 1.019,71 | - |
08 mar 2024 | 1.015,03 | 1.015,03 | 1.015,03 | 1.015,03 | 1.015,03 | - |
07 mar 2024 | 1.019,48 | 1.019,48 | 1.019,48 | 1.019,48 | 1.019,48 | - |
06 mar 2024 | 1.016,48 | 1.016,48 | 1.016,48 | 1.016,48 | 1.016,48 | - |
05 mar 2024 | 1.011,84 | 1.011,84 | 1.011,84 | 1.011,84 | 1.011,84 | - |
04 mar 2024 | 1.013,78 | 1.013,78 | 1.013,78 | 1.013,78 | 1.013,78 | - |
01 mar 2024 | 1.017,61 | 1.017,61 | 1.017,61 | 1.017,61 | 1.017,61 | - |
29 feb 2024 | 1.011,48 | 1.011,48 | 1.011,48 | 1.011,48 | 1.011,48 | - |
28 feb 2024 | 1.005,56 | 1.005,56 | 1.005,56 | 1.005,56 | 1.005,56 | - |
27 feb 2024 | 1.009,82 | 1.009,82 | 1.009,82 | 1.009,82 | 1.009,82 | - |
26 feb 2024 | 1.010,85 | 1.010,85 | 1.010,85 | 1.010,85 | 1.010,85 | - |
23 feb 2024 | 1.015,13 | 1.015,13 | 1.015,13 | 1.015,13 | 1.015,13 | - |
22 feb 2024 | 1.014,87 | 1.014,87 | 1.014,87 | 1.014,87 | 1.014,87 | - |
21 feb 2024 | 1.014,63 | 1.014,63 | 1.014,63 | 1.014,63 | 1.014,63 | - |
20 feb 2024 | 1.014,47 | 1.014,47 | 1.014,47 | 1.014,47 | 1.014,47 | - |
19 feb 2024 | 1.018,04 | 1.018,04 | 1.018,04 | 1.018,04 | 1.018,04 | - |
16 feb 2024 | 1.017,11 | 1.017,11 | 1.017,11 | 1.017,11 | 1.017,11 | - |
15 feb 2024 | 1.016,64 | 1.016,64 | 1.016,64 | 1.016,64 | 1.016,64 | - |
14 feb 2024 | 1.010,88 | 1.010,88 | 1.010,88 | 1.010,88 | 1.010,88 | - |
13 feb 2024 | 1.004,72 | 1.004,72 | 1.004,72 | 1.004,72 | 1.004,72 | - |
12 feb 2024 | 1.014,08 | 1.014,08 | 1.014,08 | 1.014,08 | 1.014,08 | - |
09 feb 2024 | 1.008,91 | 1.008,91 | 1.008,91 | 1.008,91 | 1.008,91 | - |
08 feb 2024 | 1.009,99 | 1.009,99 | 1.009,99 | 1.009,99 | 1.009,99 | - |
07 feb 2024 | 1.010,88 | 1.010,88 | 1.010,88 | 1.010,88 | 1.010,88 | - |
06 feb 2024 | 1.011,33 | 1.011,33 | 1.011,33 | 1.011,33 | 1.011,33 | - |
05 feb 2024 | 1.004,70 | 1.004,70 | 1.004,70 | 1.004,70 | 1.004,70 | - |
02 feb 2024 | 1.005,84 | 1.005,84 | 1.005,84 | 1.005,84 | 1.005,84 | - |
01 feb 2024 | 1.005,71 | 1.005,71 | 1.005,71 | 1.005,71 | 1.005,71 | - |
31 gen 2024 | 1.004,06 | 1.004,06 | 1.004,06 | 1.004,06 | 1.004,06 | - |
30 gen 2024 | 1.006,63 | 1.006,63 | 1.006,63 | 1.006,63 | 1.006,63 | - |
29 gen 2024 | 1.006,20 | 1.006,20 | 1.006,20 | 1.006,20 | 1.006,20 | - |
26 gen 2024 | 1.007,24 | 1.007,24 | 1.007,24 | 1.007,24 | 1.007,24 | - |
25 gen 2024 | 1.001,35 | 1.001,35 | 1.001,35 | 1.001,35 | 1.001,35 | - |
24 gen 2024 | 998,75 | 998,75 | 998,75 | 998,75 | 998,75 | - |
23 gen 2024 | 996,42 | 996,42 | 996,42 | 996,42 | 996,42 | - |
22 gen 2024 | 991,82 | 991,82 | 991,82 | 991,82 | 991,82 | - |
19 gen 2024 | 990,32 | 990,32 | 990,32 | 990,32 | 990,32 | - |
18 gen 2024 | 988,54 | 988,54 | 988,54 | 988,54 | 988,54 | - |
17 gen 2024 | 985,63 | 985,63 | 985,63 | 985,63 | 985,63 | - |
16 gen 2024 | 998,48 | 998,48 | 998,48 | 998,48 | 998,48 | - |
15 gen 2024 | 1.000,29 | 1.000,29 | 1.000,29 | 1.000,29 | 1.000,29 | - |
12 gen 2024 | 1.003,06 | 1.003,06 | 1.003,06 | 1.003,06 | 1.003,06 | - |
*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...