Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mag 2024 | - | - | - | - | - | - |
28 mag 2024 | 1.154,83 | 1.154,83 | 1.154,83 | 1.154,83 | 1.154,83 | - |
27 mag 2024 | 1.154,30 | 1.154,30 | 1.154,30 | 1.154,30 | 1.154,30 | - |
24 mag 2024 | 1.148,64 | 1.148,64 | 1.148,64 | 1.148,64 | 1.148,64 | - |
23 mag 2024 | 1.153,49 | 1.153,49 | 1.153,49 | 1.153,49 | 1.153,49 | - |
22 mag 2024 | 1.152,92 | 1.152,92 | 1.152,92 | 1.152,92 | 1.152,92 | - |
21 mag 2024 | 1.144,59 | 1.144,59 | 1.144,59 | 1.144,59 | 1.144,59 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 1.141,81 | 1.141,81 | 1.141,81 | 1.141,81 | 1.141,81 | - |
16 mag 2024 | 1.139,38 | 1.139,38 | 1.139,38 | 1.139,38 | 1.139,38 | - |
15 mag 2024 | 1.144,75 | 1.144,75 | 1.144,75 | 1.144,75 | 1.144,75 | - |
14 mag 2024 | 1.138,11 | 1.138,11 | 1.138,11 | 1.138,11 | 1.138,11 | - |
13 mag 2024 | 1.133,17 | 1.133,17 | 1.133,17 | 1.133,17 | 1.133,17 | - |
10 mag 2024 | 1.125,17 | 1.125,17 | 1.125,17 | 1.125,17 | 1.125,17 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 1.122,72 | 1.122,72 | 1.122,72 | 1.122,72 | 1.122,72 | - |
07 mag 2024 | 1.112,31 | 1.112,31 | 1.112,31 | 1.112,31 | 1.112,31 | - |
06 mag 2024 | 1.115,34 | 1.115,34 | 1.115,34 | 1.115,34 | 1.115,34 | - |
03 mag 2024 | 1.102,44 | 1.102,44 | 1.102,44 | 1.102,44 | 1.102,44 | - |
02 mag 2024 | 1.101,48 | 1.101,48 | 1.101,48 | 1.101,48 | 1.101,48 | - |
30 apr 2024 | 1.102,17 | 1.102,17 | 1.102,17 | 1.102,17 | 1.102,17 | - |
29 apr 2024 | 1.098,38 | 1.098,38 | 1.098,38 | 1.098,38 | 1.098,38 | - |
26 apr 2024 | 1.096,62 | 1.096,62 | 1.096,62 | 1.096,62 | 1.096,62 | - |
25 apr 2024 | 1.095,36 | 1.095,36 | 1.095,36 | 1.095,36 | 1.095,36 | - |
24 apr 2024 | 1.095,68 | 1.095,68 | 1.095,68 | 1.095,68 | 1.095,68 | - |
23 apr 2024 | 1.092,51 | 1.092,51 | 1.092,51 | 1.092,51 | 1.092,51 | - |
22 apr 2024 | 1.088,28 | 1.088,28 | 1.088,28 | 1.088,28 | 1.088,28 | - |
19 apr 2024 | 1.087,45 | 1.087,45 | 1.087,45 | 1.087,45 | 1.087,45 | - |
18 apr 2024 | 1.087,46 | 1.087,46 | 1.087,46 | 1.087,46 | 1.087,46 | - |
17 apr 2024 | 1.089,58 | 1.089,58 | 1.089,58 | 1.089,58 | 1.089,58 | - |
16 apr 2024 | 1.086,62 | 1.086,62 | 1.086,62 | 1.086,62 | 1.086,62 | - |
15 apr 2024 | 1.099,10 | 1.099,10 | 1.099,10 | 1.099,10 | 1.099,10 | - |
12 apr 2024 | 1.099,94 | 1.099,94 | 1.099,94 | 1.099,94 | 1.099,94 | - |
11 apr 2024 | 1.102,65 | 1.102,65 | 1.102,65 | 1.102,65 | 1.102,65 | - |
10 apr 2024 | 1.107,76 | 1.107,76 | 1.107,76 | 1.107,76 | 1.107,76 | - |
09 apr 2024 | 1.105,10 | 1.105,10 | 1.105,10 | 1.105,10 | 1.105,10 | - |
08 apr 2024 | 1.097,46 | 1.097,46 | 1.097,46 | 1.097,46 | 1.097,46 | - |
05 apr 2024 | 1.088,31 | 1.088,31 | 1.088,31 | 1.088,31 | 1.088,31 | - |
04 apr 2024 | 1.102,78 | 1.102,78 | 1.102,78 | 1.102,78 | 1.102,78 | - |
03 apr 2024 | 1.105,28 | 1.105,28 | 1.105,28 | 1.105,28 | 1.105,28 | - |
02 apr 2024 | 1.093,39 | 1.093,39 | 1.093,39 | 1.093,39 | 1.093,39 | - |
28 mar 2024 | 1.103,39 | 1.103,39 | 1.103,39 | 1.103,39 | 1.103,39 | - |
27 mar 2024 | 1.097,99 | 1.097,99 | 1.097,99 | 1.097,99 | 1.097,99 | - |
26 mar 2024 | 1.088,57 | 1.088,57 | 1.088,57 | 1.088,57 | 1.088,57 | - |
25 mar 2024 | 1.088,03 | 1.088,03 | 1.088,03 | 1.088,03 | 1.088,03 | - |
22 mar 2024 | 1.083,77 | 1.083,77 | 1.083,77 | 1.083,77 | 1.083,77 | - |
21 mar 2024 | 1.078,72 | 1.078,72 | 1.078,72 | 1.078,72 | 1.078,72 | - |
20 mar 2024 | 1.071,82 | 1.071,82 | 1.071,82 | 1.071,82 | 1.071,82 | - |
19 mar 2024 | 1.070,99 | 1.070,99 | 1.070,99 | 1.070,99 | 1.070,99 | - |
18 mar 2024 | 1.067,28 | 1.067,28 | 1.067,28 | 1.067,28 | 1.067,28 | - |
15 mar 2024 | 1.064,39 | 1.064,39 | 1.064,39 | 1.064,39 | 1.064,39 | - |
14 mar 2024 | 1.068,23 | 1.068,23 | 1.068,23 | 1.068,23 | 1.068,23 | - |
13 mar 2024 | 1.074,23 | 1.074,23 | 1.074,23 | 1.074,23 | 1.074,23 | - |
12 mar 2024 | 1.077,86 | 1.077,86 | 1.077,86 | 1.077,86 | 1.077,86 | - |
11 mar 2024 | 1.070,52 | 1.070,52 | 1.070,52 | 1.070,52 | 1.070,52 | - |
08 mar 2024 | 1.086,88 | 1.086,88 | 1.086,88 | 1.086,88 | 1.086,88 | - |
07 mar 2024 | 1.080,52 | 1.080,52 | 1.080,52 | 1.080,52 | 1.080,52 | - |
06 mar 2024 | 1.086,32 | 1.086,32 | 1.086,32 | 1.086,32 | 1.086,32 | - |
05 mar 2024 | 1.084,52 | 1.084,52 | 1.084,52 | 1.084,52 | 1.084,52 | - |
04 mar 2024 | 1.084,25 | 1.084,25 | 1.084,25 | 1.084,25 | 1.084,25 | - |
01 mar 2024 | 1.078,51 | 1.078,51 | 1.078,51 | 1.078,51 | 1.078,51 | - |
29 feb 2024 | 1.078,42 | 1.078,42 | 1.078,42 | 1.078,42 | 1.078,42 | - |
28 feb 2024 | 1.074,93 | 1.074,93 | 1.074,93 | 1.074,93 | 1.074,93 | - |
27 feb 2024 | 1.077,07 | 1.077,07 | 1.077,07 | 1.077,07 | 1.077,07 | - |
26 feb 2024 | 1.076,95 | 1.076,95 | 1.076,95 | 1.076,95 | 1.076,95 | - |
23 feb 2024 | 1.073,63 | 1.073,63 | 1.073,63 | 1.073,63 | 1.073,63 | - |
22 feb 2024 | 1.078,27 | 1.078,27 | 1.078,27 | 1.078,27 | 1.078,27 | - |
21 feb 2024 | 1.074,80 | 1.074,80 | 1.074,80 | 1.074,80 | 1.074,80 | - |
20 feb 2024 | 1.072,57 | 1.072,57 | 1.072,57 | 1.072,57 | 1.072,57 | - |
19 feb 2024 | 1.072,62 | 1.072,62 | 1.072,62 | 1.072,62 | 1.072,62 | - |
16 feb 2024 | 1.068,28 | 1.068,28 | 1.068,28 | 1.068,28 | 1.068,28 | - |
15 feb 2024 | 1.065,44 | 1.065,44 | 1.065,44 | 1.065,44 | 1.065,44 | - |
14 feb 2024 | 1.059,79 | 1.059,79 | 1.059,79 | 1.059,79 | 1.059,79 | - |
13 feb 2024 | 1.058,81 | 1.058,81 | 1.058,81 | 1.058,81 | 1.058,81 | - |
12 feb 2024 | 1.061,29 | 1.061,29 | 1.061,29 | 1.061,29 | 1.061,29 | - |
09 feb 2024 | 1.049,56 | 1.049,56 | 1.049,56 | 1.049,56 | 1.049,56 | - |
08 feb 2024 | 1.050,10 | 1.050,10 | 1.050,10 | 1.050,10 | 1.050,10 | - |
07 feb 2024 | 1.051,72 | 1.051,72 | 1.051,72 | 1.051,72 | 1.051,72 | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 1.058,02 | 1.058,02 | 1.058,02 | 1.058,02 | 1.058,02 | - |
02 feb 2024 | 1.054,38 | 1.054,38 | 1.054,38 | 1.054,38 | 1.054,38 | - |
01 feb 2024 | 1.057,50 | 1.057,50 | 1.057,50 | 1.057,50 | 1.057,50 | - |
31 gen 2024 | 1.053,66 | 1.053,66 | 1.053,66 | 1.053,66 | 1.053,66 | - |
30 gen 2024 | 1.057,99 | 1.057,99 | 1.057,99 | 1.057,99 | 1.057,99 | - |
29 gen 2024 | 1.057,63 | 1.057,63 | 1.057,63 | 1.057,63 | 1.057,63 | - |
26 gen 2024 | 1.059,41 | 1.059,41 | 1.059,41 | 1.059,41 | 1.059,41 | - |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | 1.057,16 | 1.057,16 | 1.057,16 | 1.057,16 | 1.057,16 | - |
23 gen 2024 | 1.053,99 | 1.053,99 | 1.053,99 | 1.053,99 | 1.053,99 | - |
22 gen 2024 | 1.053,28 | 1.053,28 | 1.053,28 | 1.053,28 | 1.053,28 | - |
19 gen 2024 | 1.048,90 | 1.048,90 | 1.048,90 | 1.048,90 | 1.048,90 | - |
18 gen 2024 | 1.050,76 | 1.050,76 | 1.050,76 | 1.050,76 | 1.050,76 | - |
17 gen 2024 | 1.038,09 | 1.038,09 | 1.038,09 | 1.038,09 | 1.038,09 | - |
16 gen 2024 | 1.037,54 | 1.037,54 | 1.037,54 | 1.037,54 | 1.037,54 | - |
15 gen 2024 | 1.039,69 | 1.039,69 | 1.039,69 | 1.039,69 | 1.039,69 | - |
12 gen 2024 | 1.041,65 | 1.041,65 | 1.041,65 | 1.041,65 | 1.041,65 | - |
11 gen 2024 | 1.039,14 | 1.039,14 | 1.039,14 | 1.039,14 | 1.039,14 | - |
10 gen 2024 | 1.040,48 | 1.040,48 | 1.040,48 | 1.040,48 | 1.040,48 | - |
09 gen 2024 | 1.039,40 | 1.039,40 | 1.039,40 | 1.039,40 | 1.039,40 | - |
08 gen 2024 | 1.045,89 | 1.045,89 | 1.045,89 | 1.045,89 | 1.045,89 | - |
*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...