Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | - | - | - | - | - | - |
21 mag 2024 | 1.043,54 | 1.043,54 | 1.043,54 | 1.043,54 | 1.043,54 | - |
20 mag 2024 | 1.044,27 | 1.044,27 | 1.044,27 | 1.044,27 | 1.044,27 | - |
17 mag 2024 | 1.044,79 | 1.044,79 | 1.044,79 | 1.044,79 | 1.044,79 | - |
16 mag 2024 | 1.045,83 | 1.045,83 | 1.045,83 | 1.045,83 | 1.045,83 | - |
15 mag 2024 | 1.045,70 | 1.045,70 | 1.045,70 | 1.045,70 | 1.045,70 | - |
14 mag 2024 | 1.039,96 | 1.039,96 | 1.039,96 | 1.039,96 | 1.039,96 | - |
13 mag 2024 | 1.036,98 | 1.036,98 | 1.036,98 | 1.036,98 | 1.036,98 | - |
10 mag 2024 | 1.038,24 | 1.038,24 | 1.038,24 | 1.038,24 | 1.038,24 | - |
09 mag 2024 | 1.033,36 | 1.033,36 | 1.033,36 | 1.033,36 | 1.033,36 | - |
08 mag 2024 | 1.028,78 | 1.028,78 | 1.028,78 | 1.028,78 | 1.028,78 | - |
07 mag 2024 | 1.027,87 | 1.027,87 | 1.027,87 | 1.027,87 | 1.027,87 | - |
03 mag 2024 | 1.019,72 | 1.019,72 | 1.019,72 | 1.019,72 | 1.019,72 | - |
02 mag 2024 | 1.013,69 | 1.013,69 | 1.013,69 | 1.013,69 | 1.013,69 | - |
01 mag 2024 | 1.008,65 | 1.008,65 | 1.008,65 | 1.008,65 | 1.008,65 | - |
30 apr 2024 | 1.008,98 | 1.008,98 | 1.008,98 | 1.008,98 | 1.008,98 | - |
29 apr 2024 | 1.016,97 | 1.016,97 | 1.016,97 | 1.016,97 | 1.016,97 | - |
26 apr 2024 | 1.012,62 | 1.012,62 | 1.012,62 | 1.012,62 | 1.012,62 | - |
25 apr 2024 | 1.005,97 | 1.005,97 | 1.005,97 | 1.005,97 | 1.005,97 | - |
24 apr 2024 | 1.006,72 | 1.006,72 | 1.006,72 | 1.006,72 | 1.006,72 | - |
23 apr 2024 | 1.007,11 | 1.007,11 | 1.007,11 | 1.007,11 | 1.007,11 | - |
22 apr 2024 | 1.006,04 | 1.006,04 | 1.006,04 | 1.006,04 | 1.006,04 | - |
19 apr 2024 | 997,25 | 997,25 | 997,25 | 997,25 | 997,25 | - |
18 apr 2024 | 992,52 | 992,52 | 992,52 | 992,52 | 992,52 | - |
17 apr 2024 | 990,99 | 990,99 | 990,99 | 990,99 | 990,99 | - |
16 apr 2024 | 992,23 | 992,23 | 992,23 | 992,23 | 992,23 | - |
15 apr 2024 | 1.001,03 | 1.001,03 | 1.001,03 | 1.001,03 | 1.001,03 | - |
12 apr 2024 | 1.005,15 | 1.005,15 | 1.005,15 | 1.005,15 | 1.005,15 | - |
11 apr 2024 | 1.006,62 | 1.006,62 | 1.006,62 | 1.006,62 | 1.006,62 | - |
10 apr 2024 | 1.005,47 | 1.005,47 | 1.005,47 | 1.005,47 | 1.005,47 | - |
09 apr 2024 | 1.005,30 | 1.005,30 | 1.005,30 | 1.005,30 | 1.005,30 | - |
08 apr 2024 | 1.006,10 | 1.006,10 | 1.006,10 | 1.006,10 | 1.006,10 | - |
05 apr 2024 | 1.003,91 | 1.003,91 | 1.003,91 | 1.003,91 | 1.003,91 | - |
04 apr 2024 | 1.005,24 | 1.005,24 | 1.005,24 | 1.005,24 | 1.005,24 | - |
03 apr 2024 | 1.005,27 | 1.005,27 | 1.005,27 | 1.005,27 | 1.005,27 | - |
02 apr 2024 | 1.004,73 | 1.004,73 | 1.004,73 | 1.004,73 | 1.004,73 | - |
02 apr 2024 | 0.00001 Dividendo |
28 mar 2024 | 1.007,98 | 1.007,98 | 1.007,98 | 1.007,98 | 1.007,98 | - |
27 mar 2024 | 1.003,70 | 1.003,70 | 1.003,70 | 1.003,70 | 1.003,70 | - |
26 mar 2024 | 1.001,15 | 1.001,15 | 1.001,15 | 1.001,15 | 1.001,15 | - |
25 mar 2024 | 998,73 | 998,73 | 998,73 | 998,73 | 998,73 | - |
22 mar 2024 | 1.002,04 | 1.002,04 | 1.002,04 | 1.002,04 | 1.002,04 | - |
21 mar 2024 | 1.000,55 | 1.000,55 | 1.000,55 | 1.000,55 | 1.000,55 | - |
20 mar 2024 | 990,38 | 990,38 | 990,38 | 990,38 | 990,38 | - |
19 mar 2024 | 986,21 | 986,21 | 986,21 | 986,21 | 986,21 | - |
18 mar 2024 | 985,84 | 985,84 | 985,84 | 985,84 | 985,84 | - |
15 mar 2024 | 985,75 | 985,75 | 985,75 | 985,75 | 985,75 | - |
14 mar 2024 | 987,56 | 987,56 | 987,56 | 987,56 | 987,56 | - |
13 mar 2024 | 991,78 | 991,78 | 991,78 | 991,78 | 991,78 | - |
12 mar 2024 | 988,93 | 988,93 | 988,93 | 988,93 | 988,93 | - |
11 mar 2024 | 985,74 | 985,74 | 985,74 | 985,74 | 985,74 | - |
08 mar 2024 | 981,21 | 981,21 | 981,21 | 981,21 | 981,21 | - |
07 mar 2024 | 985,51 | 985,51 | 985,51 | 985,51 | 985,51 | - |
06 mar 2024 | 982,62 | 982,62 | 982,62 | 982,62 | 982,62 | - |
05 mar 2024 | 978,13 | 978,13 | 978,13 | 978,13 | 978,13 | - |
04 mar 2024 | 980,01 | 980,01 | 980,01 | 980,01 | 980,01 | - |
01 mar 2024 | 983,71 | 983,71 | 983,71 | 983,71 | 983,71 | - |
29 feb 2024 | 977,78 | 977,78 | 977,78 | 977,78 | 977,78 | - |
28 feb 2024 | 972,06 | 972,06 | 972,06 | 972,06 | 972,06 | - |
27 feb 2024 | 976,18 | 976,18 | 976,18 | 976,18 | 976,18 | - |
26 feb 2024 | 977,17 | 977,17 | 977,17 | 977,17 | 977,17 | - |
23 feb 2024 | 981,31 | 981,31 | 981,31 | 981,31 | 981,31 | - |
22 feb 2024 | 981,06 | 981,06 | 981,06 | 981,06 | 981,06 | - |
21 feb 2024 | 980,82 | 980,82 | 980,82 | 980,82 | 980,82 | - |
20 feb 2024 | 980,67 | 980,67 | 980,67 | 980,67 | 980,67 | - |
19 feb 2024 | 984,13 | 984,13 | 984,13 | 984,13 | 984,13 | - |
16 feb 2024 | 983,22 | 983,22 | 983,22 | 983,22 | 983,22 | - |
15 feb 2024 | 982,76 | 982,76 | 982,76 | 982,76 | 982,76 | - |
14 feb 2024 | 977,21 | 977,21 | 977,21 | 977,21 | 977,21 | - |
13 feb 2024 | 971,25 | 971,25 | 971,25 | 971,25 | 971,25 | - |
12 feb 2024 | 980,30 | 980,30 | 980,30 | 980,30 | 980,30 | - |
09 feb 2024 | 975,30 | 975,30 | 975,30 | 975,30 | 975,30 | - |
08 feb 2024 | 976,34 | 976,34 | 976,34 | 976,34 | 976,34 | - |
07 feb 2024 | 977,20 | 977,20 | 977,20 | 977,20 | 977,20 | - |
06 feb 2024 | 977,63 | 977,63 | 977,63 | 977,63 | 977,63 | - |
05 feb 2024 | 971,23 | 971,23 | 971,23 | 971,23 | 971,23 | - |
02 feb 2024 | 972,33 | 972,33 | 972,33 | 972,33 | 972,33 | - |
01 feb 2024 | 972,21 | 972,21 | 972,21 | 972,21 | 972,21 | - |
31 gen 2024 | 970,60 | 970,60 | 970,60 | 970,60 | 970,60 | - |
30 gen 2024 | 973,09 | 973,09 | 973,09 | 973,09 | 973,09 | - |
29 gen 2024 | 972,68 | 972,68 | 972,68 | 972,68 | 972,68 | - |
26 gen 2024 | 973,68 | 973,68 | 973,68 | 973,68 | 973,68 | - |
25 gen 2024 | 967,99 | 967,99 | 967,99 | 967,99 | 967,99 | - |
24 gen 2024 | 965,48 | 965,48 | 965,48 | 965,48 | 965,48 | - |
23 gen 2024 | 963,23 | 963,23 | 963,23 | 963,23 | 963,23 | - |
22 gen 2024 | 958,78 | 958,78 | 958,78 | 958,78 | 958,78 | - |
19 gen 2024 | 957,33 | 957,33 | 957,33 | 957,33 | 957,33 | - |
18 gen 2024 | 955,61 | 955,61 | 955,61 | 955,61 | 955,61 | - |
17 gen 2024 | 952,80 | 952,80 | 952,80 | 952,80 | 952,80 | - |
16 gen 2024 | 965,22 | 965,22 | 965,22 | 965,22 | 965,22 | - |
15 gen 2024 | 966,97 | 966,97 | 966,97 | 966,97 | 966,97 | - |
12 gen 2024 | 969,64 | 969,64 | 969,64 | 969,64 | 969,64 | - |
11 gen 2024 | 965,23 | 965,23 | 965,23 | 965,23 | 965,23 | - |
10 gen 2024 | 969,67 | 969,67 | 969,67 | 969,67 | 969,67 | - |
09 gen 2024 | 971,71 | 971,71 | 971,71 | 971,71 | 971,71 | - |
08 gen 2024 | 974,93 | 974,93 | 974,93 | 974,93 | 974,93 | - |
05 gen 2024 | 970,89 | 970,89 | 970,89 | 970,89 | 970,89 | - |
04 gen 2024 | 973,96 | 973,96 | 973,96 | 973,96 | 973,96 | - |
03 gen 2024 | 973,84 | 973,84 | 973,84 | 973,84 | 973,84 | - |
02 gen 2024 | 980,75 | 980,75 | 980,75 | 980,75 | 980,75 | - |
*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...