Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 107.522,59 | 107.522,59 | 107.522,59 | 107.522,59 | 107.522,59 | - |
29 apr 2024 | 108.114,07 | 108.114,07 | 108.114,07 | 108.114,07 | 108.114,07 | - |
26 apr 2024 | 107.833,82 | 107.833,82 | 107.833,82 | 107.833,82 | 107.833,82 | - |
25 apr 2024 | 106.040,42 | 106.040,42 | 106.040,42 | 106.040,42 | 106.040,42 | - |
24 apr 2024 | 106.550,50 | 106.550,50 | 106.550,50 | 106.550,50 | 106.550,50 | - |
23 apr 2024 | 106.554,23 | 106.554,23 | 106.554,23 | 106.554,23 | 106.554,23 | - |
22 apr 2024 | 105.625,99 | 105.625,99 | 105.625,99 | 105.625,99 | 105.625,99 | - |
19 apr 2024 | 104.799,64 | 104.799,64 | 104.799,64 | 104.799,64 | 104.799,64 | - |
18 apr 2024 | 106.136,66 | 106.136,66 | 106.136,66 | 106.136,66 | 106.136,66 | - |
17 apr 2024 | 106.248,44 | 106.248,44 | 106.248,44 | 106.248,44 | 106.248,44 | - |
16 apr 2024 | 107.372,55 | 107.372,55 | 107.372,55 | 107.372,55 | 107.372,55 | - |
15 apr 2024 | 108.479,37 | 108.479,37 | 108.479,37 | 108.479,37 | 108.479,37 | - |
12 apr 2024 | 109.700,36 | 109.700,36 | 109.700,36 | 109.700,36 | 109.700,36 | - |
11 apr 2024 | 110.221,37 | 110.221,37 | 110.221,37 | 110.221,37 | 110.221,37 | - |
10 apr 2024 | 109.498,33 | 109.498,33 | 109.498,33 | 109.498,33 | 109.498,33 | - |
09 apr 2024 | 109.713,42 | 109.713,42 | 109.713,42 | 109.713,42 | 109.713,42 | - |
08 apr 2024 | 109.943,67 | 109.943,67 | 109.943,67 | 109.943,67 | 109.943,67 | - |
05 apr 2024 | 110.028,50 | 110.028,50 | 110.028,50 | 110.028,50 | 110.028,50 | - |
04 apr 2024 | 109.315,42 | 109.315,42 | 109.315,42 | 109.315,42 | 109.315,42 | - |
03 apr 2024 | 110.268,94 | 110.268,94 | 110.268,94 | 110.268,94 | 110.268,94 | - |
02 apr 2024 | 110.507,63 | 110.507,63 | 110.507,63 | 110.507,63 | 110.507,63 | - |
28 mar 2024 | 111.443,26 | 111.443,26 | 111.443,26 | 111.443,26 | 111.443,26 | - |
27 mar 2024 | 111.148,66 | 111.148,66 | 111.148,66 | 111.148,66 | 111.148,66 | - |
26 mar 2024 | 110.626,71 | 110.626,71 | 110.626,71 | 110.626,71 | 110.626,71 | - |
25 mar 2024 | 110.590,97 | 110.590,97 | 110.590,97 | 110.590,97 | 110.590,97 | - |
22 mar 2024 | 111.187,78 | 111.187,78 | 111.187,78 | 111.187,78 | 111.187,78 | - |
21 mar 2024 | 111.121,90 | 111.121,90 | 111.121,90 | 111.121,90 | 111.121,90 | - |
20 mar 2024 | 110.102,51 | 110.102,51 | 110.102,51 | 110.102,51 | 110.102,51 | - |
19 mar 2024 | 109.662,78 | 109.662,78 | 109.662,78 | 109.662,78 | 109.662,78 | - |
18 mar 2024 | 109.333,53 | 109.333,53 | 109.333,53 | 109.333,53 | 109.333,53 | - |
15 mar 2024 | 108.923,79 | 108.923,79 | 108.923,79 | 108.923,79 | 108.923,79 | - |
14 mar 2024 | 109.710,57 | 109.710,57 | 109.710,57 | 109.710,57 | 109.710,57 | - |
13 mar 2024 | 109.823,19 | 109.823,19 | 109.823,19 | 109.823,19 | 109.823,19 | - |
12 mar 2024 | 109.897,12 | 109.897,12 | 109.897,12 | 109.897,12 | 109.897,12 | - |
11 mar 2024 | 108.493,61 | 108.493,61 | 108.493,61 | 108.493,61 | 108.493,61 | - |
08 mar 2024 | 108.704,75 | 108.704,75 | 108.704,75 | 108.704,75 | 108.704,75 | - |
07 mar 2024 | 109.244,52 | 109.244,52 | 109.244,52 | 109.244,52 | 109.244,52 | - |
06 mar 2024 | 108.436,80 | 108.436,80 | 108.436,80 | 108.436,80 | 108.436,80 | - |
05 mar 2024 | 107.755,04 | 107.755,04 | 107.755,04 | 107.755,04 | 107.755,04 | - |
04 mar 2024 | 108.755,79 | 108.755,79 | 108.755,79 | 108.755,79 | 108.755,79 | - |
01 mar 2024 | 108.669,46 | 108.669,46 | 108.669,46 | 108.669,46 | 108.669,46 | - |
29 feb 2024 | 107.984,31 | 107.984,31 | 107.984,31 | 107.984,31 | 107.984,31 | - |
28 feb 2024 | 107.313,51 | 107.313,51 | 107.313,51 | 107.313,51 | 107.313,51 | - |
27 feb 2024 | 107.576,48 | 107.576,48 | 107.576,48 | 107.576,48 | 107.576,48 | - |
26 feb 2024 | 107.520,32 | 107.520,32 | 107.520,32 | 107.520,32 | 107.520,32 | - |
23 feb 2024 | 108.166,42 | 108.166,42 | 108.166,42 | 108.166,42 | 108.166,42 | - |
22 feb 2024 | 108.329,73 | 108.329,73 | 108.329,73 | 108.329,73 | 108.329,73 | - |
21 feb 2024 | 106.242,07 | 106.242,07 | 106.242,07 | 106.242,07 | 106.242,07 | - |
20 feb 2024 | 106.671,30 | 106.671,30 | 106.671,30 | 106.671,30 | 106.671,30 | - |
19 feb 2024 | 107.123,92 | 107.123,92 | 107.123,92 | 107.123,92 | 107.123,92 | - |
16 feb 2024 | 107.098,78 | 107.098,78 | 107.098,78 | 107.098,78 | 107.098,78 | - |
15 feb 2024 | 107.443,79 | 107.443,79 | 107.443,79 | 107.443,79 | 107.443,79 | - |
14 feb 2024 | 107.289,15 | 107.289,15 | 107.289,15 | 107.289,15 | 107.289,15 | - |
13 feb 2024 | 106.709,97 | 106.709,97 | 106.709,97 | 106.709,97 | 106.709,97 | - |
12 feb 2024 | 106.864,33 | 106.864,33 | 106.864,33 | 106.864,33 | 106.864,33 | - |
09 feb 2024 | 107.050,39 | 107.050,39 | 107.050,39 | 107.050,39 | 107.050,39 | - |
08 feb 2024 | 106.802,85 | 106.802,85 | 106.802,85 | 106.802,85 | 106.802,85 | - |
07 feb 2024 | 106.691,13 | 106.691,13 | 106.691,13 | 106.691,13 | 106.691,13 | - |
06 feb 2024 | 105.981,96 | 105.981,96 | 105.981,96 | 105.981,96 | 105.981,96 | - |
05 feb 2024 | 105.776,89 | 105.776,89 | 105.776,89 | 105.776,89 | 105.776,89 | - |
02 feb 2024 | 105.357,33 | 105.357,33 | 105.357,33 | 105.357,33 | 105.357,33 | - |
01 feb 2024 | 104.434,96 | 104.434,96 | 104.434,96 | 104.434,96 | 104.434,96 | - |
31 gen 2024 | 103.712,64 | 103.712,64 | 103.712,64 | 103.712,64 | 103.712,64 | - |
30 gen 2024 | 104.676,08 | 104.676,08 | 104.676,08 | 104.676,08 | 104.676,08 | - |
29 gen 2024 | 104.970,11 | 104.970,11 | 104.970,11 | 104.970,11 | 104.970,11 | - |
26 gen 2024 | 104.580,54 | 104.580,54 | 104.580,54 | 104.580,54 | 104.580,54 | - |
25 gen 2024 | 104.581,11 | 104.581,11 | 104.581,11 | 104.581,11 | 104.581,11 | - |
24 gen 2024 | 103.910,07 | 103.910,07 | 103.910,07 | 103.910,07 | 103.910,07 | - |
23 gen 2024 | 103.841,54 | 103.841,54 | 103.841,54 | 103.841,54 | 103.841,54 | - |
22 gen 2024 | 103.582,96 | 103.582,96 | 103.582,96 | 103.582,96 | 103.582,96 | - |
19 gen 2024 | 103.441,53 | 103.441,53 | 103.441,53 | 103.441,53 | 103.441,53 | - |
18 gen 2024 | 102.644,02 | 102.644,02 | 102.644,02 | 102.644,02 | 102.644,02 | - |
17 gen 2024 | 101.714,75 | 101.714,75 | 101.714,75 | 101.714,75 | 101.714,75 | - |
16 gen 2024 | 102.938,38 | 102.938,38 | 102.938,38 | 102.938,38 | 102.938,38 | - |
15 gen 2024 | 102.963,25 | 102.963,25 | 102.963,25 | 102.963,25 | 102.963,25 | - |
12 gen 2024 | 103.069,03 | 103.069,03 | 103.069,03 | 103.069,03 | 103.069,03 | - |
11 gen 2024 | 102.264,87 | 102.264,87 | 102.264,87 | 102.264,87 | 102.264,87 | - |
10 gen 2024 | 102.368,71 | 102.368,71 | 102.368,71 | 102.368,71 | 102.368,71 | - |
09 gen 2024 | 102.189,32 | 102.189,32 | 102.189,32 | 102.189,32 | 102.189,32 | - |
08 gen 2024 | 102.020,62 | 102.020,62 | 102.020,62 | 102.020,62 | 102.020,62 | - |
05 gen 2024 | 101.058,73 | 101.058,73 | 101.058,73 | 101.058,73 | 101.058,73 | - |
04 gen 2024 | 100.697,79 | 100.697,79 | 100.697,79 | 100.697,79 | 100.697,79 | - |
03 gen 2024 | 100.782,69 | 100.782,69 | 100.782,69 | 100.782,69 | 100.782,69 | - |
02 gen 2024 | 101.627,50 | 101.627,50 | 101.627,50 | 101.627,50 | 101.627,50 | - |
29 dic 2023 | 101.961,19 | 101.961,19 | 101.961,19 | 101.961,19 | 101.961,19 | - |
28 dic 2023 | 101.839,26 | 101.839,26 | 101.839,26 | 101.839,26 | 101.839,26 | - |
27 dic 2023 | 101.555,72 | 101.555,72 | 101.555,72 | 101.555,72 | 101.555,72 | - |
22 dic 2023 | 101.608,30 | 101.608,30 | 101.608,30 | 101.608,30 | 101.608,30 | - |
21 dic 2023 | 101.385,10 | 101.385,10 | 101.385,10 | 101.385,10 | 101.385,10 | - |
20 dic 2023 | 101.084,69 | 101.084,69 | 101.084,69 | 101.084,69 | 101.084,69 | - |
19 dic 2023 | 101.586,22 | 101.586,22 | 101.586,22 | 101.586,22 | 101.586,22 | - |
18 dic 2023 | 101.695,88 | 101.695,88 | 101.695,88 | 101.695,88 | 101.695,88 | - |
15 dic 2023 | 101.776,22 | 101.776,22 | 101.776,22 | 101.776,22 | 101.776,22 | - |
14 dic 2023 | 100.996,58 | 100.996,58 | 100.996,58 | 100.996,58 | 100.996,58 | - |
13 dic 2023 | 101.147,07 | 101.147,07 | 101.147,07 | 101.147,07 | 101.147,07 | - |
12 dic 2023 | 100.794,53 | 100.794,53 | 100.794,53 | 100.794,53 | 100.794,53 | - |
11 dic 2023 | 100.571,44 | 100.571,44 | 100.571,44 | 100.571,44 | 100.571,44 | - |
08 dic 2023 | 100.163,32 | 100.163,32 | 100.163,32 | 100.163,32 | 100.163,32 | - |
07 dic 2023 | 99.496,40 | 99.496,40 | 99.496,40 | 99.496,40 | 99.496,40 | - |
*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...