Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | - | - | - | - | - | - |
29 apr 2024 | 1.106,86 | 1.106,86 | 1.106,86 | 1.106,86 | 1.106,86 | - |
26 apr 2024 | 1.106,19 | 1.106,19 | 1.106,19 | 1.106,19 | 1.106,19 | - |
25 apr 2024 | 1.093,81 | 1.093,81 | 1.093,81 | 1.093,81 | 1.093,81 | - |
24 apr 2024 | 1.099,46 | 1.099,46 | 1.099,46 | 1.099,46 | 1.099,46 | - |
23 apr 2024 | 1.100,00 | 1.100,00 | 1.100,00 | 1.100,00 | 1.100,00 | - |
22 apr 2024 | 1.091,71 | 1.091,71 | 1.091,71 | 1.091,71 | 1.091,71 | - |
19 apr 2024 | 1.087,49 | 1.087,49 | 1.087,49 | 1.087,49 | 1.087,49 | - |
18 apr 2024 | 1.094,28 | 1.094,28 | 1.094,28 | 1.094,28 | 1.094,28 | - |
17 apr 2024 | 1.095,15 | 1.095,15 | 1.095,15 | 1.095,15 | 1.095,15 | - |
16 apr 2024 | 1.098,35 | 1.098,35 | 1.098,35 | 1.098,35 | 1.098,35 | - |
15 apr 2024 | 1.104,61 | 1.104,61 | 1.104,61 | 1.104,61 | 1.104,61 | - |
12 apr 2024 | 1.111,86 | 1.111,86 | 1.111,86 | 1.111,86 | 1.111,86 | - |
11 apr 2024 | 1.112,79 | 1.112,79 | 1.112,79 | 1.112,79 | 1.112,79 | - |
10 apr 2024 | 1.110,80 | 1.110,80 | 1.110,80 | 1.110,80 | 1.110,80 | - |
09 apr 2024 | 1.114,51 | 1.114,51 | 1.114,51 | 1.114,51 | 1.114,51 | - |
08 apr 2024 | 1.114,46 | 1.114,46 | 1.114,46 | 1.114,46 | 1.114,46 | - |
05 apr 2024 | 1.113,34 | 1.113,34 | 1.113,34 | 1.113,34 | 1.113,34 | - |
04 apr 2024 | 1.112,05 | 1.112,05 | 1.112,05 | 1.112,05 | 1.112,05 | - |
03 apr 2024 | 1.114,63 | 1.114,63 | 1.114,63 | 1.114,63 | 1.114,63 | - |
02 apr 2024 | 1.114,06 | 1.114,06 | 1.114,06 | 1.114,06 | 1.114,06 | - |
28 mar 2024 | 1.120,95 | 1.120,95 | 1.120,95 | 1.120,95 | 1.120,95 | - |
27 mar 2024 | 1.118,90 | 1.118,90 | 1.118,90 | 1.118,90 | 1.118,90 | - |
26 mar 2024 | 1.117,24 | 1.117,24 | 1.117,24 | 1.117,24 | 1.117,24 | - |
25 mar 2024 | 1.116,44 | 1.116,44 | 1.116,44 | 1.116,44 | 1.116,44 | - |
22 mar 2024 | - | - | - | - | - | - |
21 mar 2024 | 1.120,45 | 1.120,45 | 1.120,45 | 1.120,45 | 1.120,45 | - |
20 mar 2024 | 1.112,04 | 1.112,04 | 1.112,04 | 1.112,04 | 1.112,04 | - |
19 mar 2024 | 1.110,42 | 1.110,42 | 1.110,42 | 1.110,42 | 1.110,42 | - |
18 mar 2024 | 1.107,96 | 1.107,96 | 1.107,96 | 1.107,96 | 1.107,96 | - |
15 mar 2024 | 1.104,06 | 1.104,06 | 1.104,06 | 1.104,06 | 1.104,06 | - |
14 mar 2024 | 1.109,93 | 1.109,93 | 1.109,93 | 1.109,93 | 1.109,93 | - |
13 mar 2024 | 1.111,14 | 1.111,14 | 1.111,14 | 1.111,14 | 1.111,14 | - |
12 mar 2024 | 1.112,75 | 1.112,75 | 1.112,75 | 1.112,75 | 1.112,75 | - |
11 mar 2024 | 1.105,58 | 1.105,58 | 1.105,58 | 1.105,58 | 1.105,58 | - |
08 mar 2024 | 1.109,43 | 1.109,43 | 1.109,43 | 1.109,43 | 1.109,43 | - |
07 mar 2024 | 1.111,46 | 1.111,46 | 1.111,46 | 1.111,46 | 1.111,46 | - |
06 mar 2024 | 1.103,40 | 1.103,40 | 1.103,40 | 1.103,40 | 1.103,40 | - |
05 mar 2024 | 1.097,28 | 1.097,28 | 1.097,28 | 1.097,28 | 1.097,28 | - |
04 mar 2024 | 1.102,76 | 1.102,76 | 1.102,76 | 1.102,76 | 1.102,76 | - |
01 mar 2024 | 1.100,77 | 1.100,77 | 1.100,77 | 1.100,77 | 1.100,77 | - |
29 feb 2024 | 1.093,38 | 1.093,38 | 1.093,38 | 1.093,38 | 1.093,38 | - |
28 feb 2024 | 1.090,70 | 1.090,70 | 1.090,70 | 1.090,70 | 1.090,70 | - |
27 feb 2024 | 1.093,42 | 1.093,42 | 1.093,42 | 1.093,42 | 1.093,42 | - |
26 feb 2024 | 1.093,68 | 1.093,68 | 1.093,68 | 1.093,68 | 1.093,68 | - |
23 feb 2024 | 1.097,25 | 1.097,25 | 1.097,25 | 1.097,25 | 1.097,25 | - |
22 feb 2024 | 1.093,24 | 1.093,24 | 1.093,24 | 1.093,24 | 1.093,24 | - |
21 feb 2024 | 1.078,99 | 1.078,99 | 1.078,99 | 1.078,99 | 1.078,99 | - |
20 feb 2024 | 1.082,19 | 1.082,19 | 1.082,19 | 1.082,19 | 1.082,19 | - |
19 feb 2024 | 1.086,97 | 1.086,97 | 1.086,97 | 1.086,97 | 1.086,97 | - |
16 feb 2024 | 1.086,86 | 1.086,86 | 1.086,86 | 1.086,86 | 1.086,86 | - |
15 feb 2024 | 1.089,04 | 1.089,04 | 1.089,04 | 1.089,04 | 1.089,04 | - |
14 feb 2024 | 1.088,01 | 1.088,01 | 1.088,01 | 1.088,01 | 1.088,01 | - |
13 feb 2024 | 1.080,19 | 1.080,19 | 1.080,19 | 1.080,19 | 1.080,19 | - |
12 feb 2024 | 1.089,14 | 1.089,14 | 1.089,14 | 1.089,14 | 1.089,14 | - |
09 feb 2024 | 1.089,47 | 1.089,47 | 1.089,47 | 1.089,47 | 1.089,47 | - |
08 feb 2024 | 1.085,44 | 1.085,44 | 1.085,44 | 1.085,44 | 1.085,44 | - |
07 feb 2024 | 1.084,92 | 1.084,92 | 1.084,92 | 1.084,92 | 1.084,92 | - |
06 feb 2024 | 1.082,00 | 1.082,00 | 1.082,00 | 1.082,00 | 1.082,00 | - |
05 feb 2024 | 1.079,66 | 1.079,66 | 1.079,66 | 1.079,66 | 1.079,66 | - |
02 feb 2024 | 1.081,33 | 1.081,33 | 1.081,33 | 1.081,33 | 1.081,33 | - |
01 feb 2024 | 1.079,24 | 1.079,24 | 1.079,24 | 1.079,24 | 1.079,24 | - |
31 gen 2024 | 1.076,79 | 1.076,79 | 1.076,79 | 1.076,79 | 1.076,79 | - |
30 gen 2024 | 1.078,91 | 1.078,91 | 1.078,91 | 1.078,91 | 1.078,91 | - |
29 gen 2024 | 1.078,87 | 1.078,87 | 1.078,87 | 1.078,87 | 1.078,87 | - |
26 gen 2024 | 1.071,88 | 1.071,88 | 1.071,88 | 1.071,88 | 1.071,88 | - |
25 gen 2024 | 1.069,76 | 1.069,76 | 1.069,76 | 1.069,76 | 1.069,76 | - |
24 gen 2024 | 1.064,56 | 1.064,56 | 1.064,56 | 1.064,56 | 1.064,56 | - |
23 gen 2024 | 1.058,51 | 1.058,51 | 1.058,51 | 1.058,51 | 1.058,51 | - |
22 gen 2024 | 1.058,55 | 1.058,55 | 1.058,55 | 1.058,55 | 1.058,55 | - |
19 gen 2024 | 1.053,98 | 1.053,98 | 1.053,98 | 1.053,98 | 1.053,98 | - |
18 gen 2024 | 1.049,98 | 1.049,98 | 1.049,98 | 1.049,98 | 1.049,98 | - |
17 gen 2024 | 1.044,28 | 1.044,28 | 1.044,28 | 1.044,28 | 1.044,28 | - |
16 gen 2024 | 1.052,54 | 1.052,54 | 1.052,54 | 1.052,54 | 1.052,54 | - |
15 gen 2024 | 1.057,26 | 1.057,26 | 1.057,26 | 1.057,26 | 1.057,26 | - |
12 gen 2024 | 1.058,51 | 1.058,51 | 1.058,51 | 1.058,51 | 1.058,51 | - |
11 gen 2024 | 1.054,71 | 1.054,71 | 1.054,71 | 1.054,71 | 1.054,71 | - |
10 gen 2024 | 1.051,59 | 1.051,59 | 1.051,59 | 1.051,59 | 1.051,59 | - |
09 gen 2024 | 1.048,87 | 1.048,87 | 1.048,87 | 1.048,87 | 1.048,87 | - |
08 gen 2024 | 1.048,00 | 1.048,00 | 1.048,00 | 1.048,00 | 1.048,00 | - |
05 gen 2024 | 1.040,85 | 1.040,85 | 1.040,85 | 1.040,85 | 1.040,85 | - |
04 gen 2024 | 1.042,35 | 1.042,35 | 1.042,35 | 1.042,35 | 1.042,35 | - |
03 gen 2024 | 1.045,67 | 1.045,67 | 1.045,67 | 1.045,67 | 1.045,67 | - |
02 gen 2024 | 1.054,43 | 1.054,43 | 1.054,43 | 1.054,43 | 1.054,43 | - |
29 dic 2023 | 1.061,05 | 1.061,05 | 1.061,05 | 1.061,05 | 1.061,05 | - |
28 dic 2023 | 1.062,70 | 1.062,70 | 1.062,70 | 1.062,70 | 1.062,70 | - |
27 dic 2023 | 1.062,76 | 1.062,76 | 1.062,76 | 1.062,76 | 1.062,76 | - |
22 dic 2023 | 1.058,71 | 1.058,71 | 1.058,71 | 1.058,71 | 1.058,71 | - |
21 dic 2023 | 1.059,94 | 1.059,94 | 1.059,94 | 1.059,94 | 1.059,94 | - |
20 dic 2023 | 1.058,42 | 1.058,42 | 1.058,42 | 1.058,42 | 1.058,42 | - |
19 dic 2023 | 1.059,59 | 1.059,59 | 1.059,59 | 1.059,59 | 1.059,59 | - |
18 dic 2023 | 1.056,77 | 1.056,77 | 1.056,77 | 1.056,77 | 1.056,77 | - |
15 dic 2023 | 1.057,77 | 1.057,77 | 1.057,77 | 1.057,77 | 1.057,77 | - |
14 dic 2023 | 1.051,85 | 1.051,85 | 1.051,85 | 1.051,85 | 1.051,85 | - |
13 dic 2023 | 1.045,51 | 1.045,51 | 1.045,51 | 1.045,51 | 1.045,51 | - |
12 dic 2023 | 1.038,55 | 1.038,55 | 1.038,55 | 1.038,55 | 1.038,55 | - |
11 dic 2023 | 1.037,18 | 1.037,18 | 1.037,18 | 1.037,18 | 1.037,18 | - |
08 dic 2023 | 1.034,97 | 1.034,97 | 1.034,97 | 1.034,97 | 1.034,97 | - |
07 dic 2023 | 1.034,83 | 1.034,83 | 1.034,83 | 1.034,83 | 1.034,83 | - |
06 dic 2023 | 1.034,83 | 1.034,83 | 1.034,83 | 1.034,83 | 1.034,83 | - |
*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...