Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | - | - | - | - | - | - |
18 apr 2024 | 994,35 | 994,35 | 994,35 | 994,35 | 994,35 | - |
17 apr 2024 | 1.013,10 | 1.013,10 | 1.013,10 | 1.013,10 | 1.013,10 | - |
16 apr 2024 | 1.010,45 | 1.010,45 | 1.010,45 | 1.010,45 | 1.010,45 | - |
15 apr 2024 | 1.036,19 | 1.036,19 | 1.036,19 | 1.036,19 | 1.036,19 | - |
12 apr 2024 | 1.060,27 | 1.060,27 | 1.060,27 | 1.060,27 | 1.060,27 | - |
11 apr 2024 | 1.038,44 | 1.038,44 | 1.038,44 | 1.038,44 | 1.038,44 | - |
10 apr 2024 | 1.037,97 | 1.037,97 | 1.037,97 | 1.037,97 | 1.037,97 | - |
09 apr 2024 | 1.035,17 | 1.035,17 | 1.035,17 | 1.035,17 | 1.035,17 | - |
08 apr 2024 | 1.039,98 | 1.039,98 | 1.039,98 | 1.039,98 | 1.039,98 | - |
05 apr 2024 | 1.019,30 | 1.019,30 | 1.019,30 | 1.019,30 | 1.019,30 | - |
04 apr 2024 | 1.035,66 | 1.035,66 | 1.035,66 | 1.035,66 | 1.035,66 | - |
03 apr 2024 | 1.041,58 | 1.041,58 | 1.041,58 | 1.041,58 | 1.041,58 | - |
02 apr 2024 | 1.056,99 | 1.056,99 | 1.056,99 | 1.056,99 | 1.056,99 | - |
28 mar 2024 | 1.046,97 | 1.046,97 | 1.046,97 | 1.046,97 | 1.046,97 | - |
27 mar 2024 | 1.048,57 | 1.048,57 | 1.048,57 | 1.048,57 | 1.048,57 | - |
26 mar 2024 | 1.044,94 | 1.044,94 | 1.044,94 | 1.044,94 | 1.044,94 | - |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 1.056,40 | 1.056,40 | 1.056,40 | 1.056,40 | 1.056,40 | - |
21 mar 2024 | 1.041,44 | 1.041,44 | 1.041,44 | 1.041,44 | 1.041,44 | - |
20 mar 2024 | 1.033,34 | 1.033,34 | 1.033,34 | 1.033,34 | 1.033,34 | - |
19 mar 2024 | 1.032,23 | 1.032,23 | 1.032,23 | 1.032,23 | 1.032,23 | - |
18 mar 2024 | 1.015,82 | 1.015,82 | 1.015,82 | 1.015,82 | 1.015,82 | - |
15 mar 2024 | 1.035,65 | 1.035,65 | 1.035,65 | 1.035,65 | 1.035,65 | - |
14 mar 2024 | 1.046,59 | 1.046,59 | 1.046,59 | 1.046,59 | 1.046,59 | - |
13 mar 2024 | 1.052,21 | 1.052,21 | 1.052,21 | 1.052,21 | 1.052,21 | - |
12 mar 2024 | 1.038,50 | 1.038,50 | 1.038,50 | 1.038,50 | 1.038,50 | - |
11 mar 2024 | 1.050,22 | 1.050,22 | 1.050,22 | 1.050,22 | 1.050,22 | - |
08 mar 2024 | 1.064,73 | 1.064,73 | 1.064,73 | 1.064,73 | 1.064,73 | - |
07 mar 2024 | 1.051,83 | 1.051,83 | 1.051,83 | 1.051,83 | 1.051,83 | - |
06 mar 2024 | 1.040,91 | 1.040,91 | 1.040,91 | 1.040,91 | 1.040,91 | - |
05 mar 2024 | 1.080,39 | 1.080,39 | 1.080,39 | 1.080,39 | 1.080,39 | - |
04 mar 2024 | 1.082,88 | 1.082,88 | 1.082,88 | 1.082,88 | 1.082,88 | - |
01 mar 2024 | 1.083,98 | 1.083,98 | 1.083,98 | 1.083,98 | 1.083,98 | - |
29 feb 2024 | 1.063,50 | 1.063,50 | 1.063,50 | 1.063,50 | 1.063,50 | - |
28 feb 2024 | - | - | - | - | - | - |
27 feb 2024 | 1.063,34 | 1.063,34 | 1.063,34 | 1.063,34 | 1.063,34 | - |
26 feb 2024 | 1.050,40 | 1.050,40 | 1.050,40 | 1.050,40 | 1.050,40 | - |
23 feb 2024 | 1.044,23 | 1.044,23 | 1.044,23 | 1.044,23 | 1.044,23 | - |
22 feb 2024 | 1.011,42 | 1.011,42 | 1.011,42 | 1.011,42 | 1.011,42 | - |
21 feb 2024 | 1.059,94 | 1.059,94 | 1.059,94 | 1.059,94 | 1.059,94 | - |
20 feb 2024 | 1.079,59 | 1.079,59 | 1.079,59 | 1.079,59 | 1.079,59 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 1.098,71 | 1.098,71 | 1.098,71 | 1.098,71 | 1.098,71 | - |
15 feb 2024 | 1.109,28 | 1.109,28 | 1.109,28 | 1.109,28 | 1.109,28 | - |
14 feb 2024 | 1.089,87 | 1.089,87 | 1.089,87 | 1.089,87 | 1.089,87 | - |
13 feb 2024 | 1.107,34 | 1.107,34 | 1.107,34 | 1.107,34 | 1.107,34 | - |
12 feb 2024 | 1.123,34 | 1.123,34 | 1.123,34 | 1.123,34 | 1.123,34 | - |
09 feb 2024 | 1.090,75 | 1.090,75 | 1.090,75 | 1.090,75 | 1.090,75 | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 1.048,28 | 1.048,28 | 1.048,28 | 1.048,28 | 1.048,28 | - |
06 feb 2024 | 1.053,91 | 1.053,91 | 1.053,91 | 1.053,91 | 1.053,91 | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 1.037,41 | 1.037,41 | 1.037,41 | 1.037,41 | 1.037,41 | - |
01 feb 2024 | 1.023,74 | 1.023,74 | 1.023,74 | 1.023,74 | 1.023,74 | - |
31 gen 2024 | 1.043,90 | 1.043,90 | 1.043,90 | 1.043,90 | 1.043,90 | - |
30 gen 2024 | 1.055,40 | 1.055,40 | 1.055,40 | 1.055,40 | 1.055,40 | - |
29 gen 2024 | 1.030,43 | 1.030,43 | 1.030,43 | 1.030,43 | 1.030,43 | - |
26 gen 2024 | - | - | - | - | - | - |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | 1.031,74 | 1.031,74 | 1.031,74 | 1.031,74 | 1.031,74 | - |
23 gen 2024 | 1.032,16 | 1.032,16 | 1.032,16 | 1.032,16 | 1.032,16 | - |
22 gen 2024 | 1.015,33 | 1.015,33 | 1.015,33 | 1.015,33 | 1.015,33 | - |
19 gen 2024 | 1.002,78 | 1.002,78 | 1.002,78 | 1.002,78 | 1.002,78 | - |
18 gen 2024 | 986,15 | 986,15 | 986,15 | 986,15 | 986,15 | - |
17 gen 2024 | 994,13 | 994,13 | 994,13 | 994,13 | 994,13 | - |
16 gen 2024 | 989,80 | 989,80 | 989,80 | 989,80 | 989,80 | - |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 980,28 | 980,28 | 980,28 | 980,28 | 980,28 | - |
11 gen 2024 | 971,66 | 971,66 | 971,66 | 971,66 | 971,66 | - |
10 gen 2024 | 963,19 | 963,19 | 963,19 | 963,19 | 963,19 | - |
09 gen 2024 | 952,21 | 952,21 | 952,21 | 952,21 | 952,21 | - |
08 gen 2024 | 925,90 | 925,90 | 925,90 | 925,90 | 925,90 | - |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | - | - | - | - | - | - |
02 gen 2024 | 969,65 | 969,65 | 969,65 | 969,65 | 969,65 | - |
29 dic 2023 | 973,45 | 973,45 | 973,45 | 973,45 | 973,45 | - |
28 dic 2023 | 967,90 | 967,90 | 967,90 | 967,90 | 967,90 | - |
27 dic 2023 | 976,68 | 976,68 | 976,68 | 976,68 | 976,68 | - |
22 dic 2023 | 972,21 | 972,21 | 972,21 | 972,21 | 972,21 | - |
21 dic 2023 | 961,17 | 961,17 | 961,17 | 961,17 | 961,17 | - |
20 dic 2023 | 977,14 | 977,14 | 977,14 | 977,14 | 977,14 | - |
19 dic 2023 | 973,52 | 973,52 | 973,52 | 973,52 | 973,52 | - |
18 dic 2023 | - | - | - | - | - | - |
15 dic 2023 | 953,22 | 953,22 | 953,22 | 953,22 | 953,22 | - |
14 dic 2023 | 957,23 | 957,23 | 957,23 | 957,23 | 957,23 | - |
13 dic 2023 | 954,68 | 954,68 | 954,68 | 954,68 | 954,68 | - |
12 dic 2023 | 943,13 | 943,13 | 943,13 | 943,13 | 943,13 | - |
11 dic 2023 | 937,14 | 937,14 | 937,14 | 937,14 | 937,14 | - |
08 dic 2023 | - | - | - | - | - | - |
07 dic 2023 | 914,98 | 914,98 | 914,98 | 914,98 | 914,98 | - |
06 dic 2023 | 922,01 | 922,01 | 922,01 | 922,01 | 922,01 | - |
05 dic 2023 | 916,77 | 916,77 | 916,77 | 916,77 | 916,77 | - |
04 dic 2023 | 917,27 | 917,27 | 917,27 | 917,27 | 917,27 | - |
01 dic 2023 | 903,76 | 903,76 | 903,76 | 903,76 | 903,76 | - |
30 nov 2023 | - | - | - | - | - | - |
29 nov 2023 | 880,76 | 880,76 | 880,76 | 880,76 | 880,76 | - |
28 nov 2023 | 877,86 | 877,86 | 877,86 | 877,86 | 877,86 | - |
27 nov 2023 | 878,20 | 878,20 | 878,20 | 878,20 | 878,20 | - |
*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...