Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | - | - | - | - | - | - |
06 mag 2024 | 120.693,14 | 120.693,14 | 120.693,14 | 120.693,14 | 120.693,14 | - |
03 mag 2024 | 120.159,51 | 120.159,51 | 120.159,51 | 120.159,51 | 120.159,51 | - |
02 mag 2024 | 119.618,18 | 119.618,18 | 119.618,18 | 119.618,18 | 119.618,18 | - |
30 apr 2024 | 120.280,26 | 120.280,26 | 120.280,26 | 120.280,26 | 120.280,26 | - |
29 apr 2024 | 120.845,12 | 120.845,12 | 120.845,12 | 120.845,12 | 120.845,12 | - |
26 apr 2024 | 120.994,54 | 120.994,54 | 120.994,54 | 120.994,54 | 120.994,54 | - |
25 apr 2024 | 119.671,83 | 119.671,83 | 119.671,83 | 119.671,83 | 119.671,83 | - |
24 apr 2024 | 120.344,26 | 120.344,26 | 120.344,26 | 120.344,26 | 120.344,26 | - |
23 apr 2024 | 120.323,07 | 120.323,07 | 120.323,07 | 120.323,07 | 120.323,07 | - |
22 apr 2024 | 118.968,15 | 118.968,15 | 118.968,15 | 118.968,15 | 118.968,15 | - |
19 apr 2024 | 118.178,59 | 118.178,59 | 118.178,59 | 118.178,59 | 118.178,59 | - |
18 apr 2024 | 118.646,12 | 118.646,12 | 118.646,12 | 118.646,12 | 118.646,12 | - |
17 apr 2024 | 118.399,76 | 118.399,76 | 118.399,76 | 118.399,76 | 118.399,76 | - |
16 apr 2024 | 118.527,87 | 118.527,87 | 118.527,87 | 118.527,87 | 118.527,87 | - |
15 apr 2024 | 119.989,86 | 119.989,86 | 119.989,86 | 119.989,86 | 119.989,86 | - |
12 apr 2024 | 119.565,25 | 119.565,25 | 119.565,25 | 119.565,25 | 119.565,25 | - |
11 apr 2024 | 119.600,64 | 119.600,64 | 119.600,64 | 119.600,64 | 119.600,64 | - |
10 apr 2024 | 119.598,31 | 119.598,31 | 119.598,31 | 119.598,31 | 119.598,31 | - |
09 apr 2024 | 119.337,65 | 119.337,65 | 119.337,65 | 119.337,65 | 119.337,65 | - |
08 apr 2024 | 120.096,24 | 120.096,24 | 120.096,24 | 120.096,24 | 120.096,24 | - |
05 apr 2024 | 119.488,07 | 119.488,07 | 119.488,07 | 119.488,07 | 119.488,07 | - |
04 apr 2024 | 120.359,03 | 120.359,03 | 120.359,03 | 120.359,03 | 120.359,03 | - |
03 apr 2024 | 120.196,92 | 120.196,92 | 120.196,92 | 120.196,92 | 120.196,92 | - |
02 apr 2024 | 119.956,83 | 119.956,83 | 119.956,83 | 119.956,83 | 119.956,83 | - |
28 mar 2024 | 120.962,14 | 120.962,14 | 120.962,14 | 120.962,14 | 120.962,14 | - |
27 mar 2024 | 120.919,99 | 120.919,99 | 120.919,99 | 120.919,99 | 120.919,99 | - |
26 mar 2024 | 120.789,64 | 120.789,64 | 120.789,64 | 120.789,64 | 120.789,64 | - |
25 mar 2024 | 120.596,88 | 120.596,88 | 120.596,88 | 120.596,88 | 120.596,88 | - |
22 mar 2024 | 120.716,41 | 120.716,41 | 120.716,41 | 120.716,41 | 120.716,41 | - |
21 mar 2024 | 120.674,95 | 120.674,95 | 120.674,95 | 120.674,95 | 120.674,95 | - |
20 mar 2024 | 119.596,15 | 119.596,15 | 119.596,15 | 119.596,15 | 119.596,15 | - |
19 mar 2024 | 119.372,56 | 119.372,56 | 119.372,56 | 119.372,56 | 119.372,56 | - |
18 mar 2024 | 119.049,88 | 119.049,88 | 119.049,88 | 119.049,88 | 119.049,88 | - |
15 mar 2024 | 119.048,23 | 119.048,23 | 119.048,23 | 119.048,23 | 119.048,23 | - |
14 mar 2024 | 119.662,01 | 119.662,01 | 119.662,01 | 119.662,01 | 119.662,01 | - |
13 mar 2024 | 119.841,60 | 119.841,60 | 119.841,60 | 119.841,60 | 119.841,60 | - |
12 mar 2024 | 119.672,79 | 119.672,79 | 119.672,79 | 119.672,79 | 119.672,79 | - |
11 mar 2024 | 118.715,70 | 118.715,70 | 118.715,70 | 118.715,70 | 118.715,70 | - |
08 mar 2024 | 119.205,30 | 119.205,30 | 119.205,30 | 119.205,30 | 119.205,30 | - |
07 mar 2024 | 119.342,33 | 119.342,33 | 119.342,33 | 119.342,33 | 119.342,33 | - |
06 mar 2024 | 117.859,02 | 117.859,02 | 117.859,02 | 117.859,02 | 117.859,02 | - |
05 mar 2024 | 117.242,48 | 117.242,48 | 117.242,48 | 117.242,48 | 117.242,48 | - |
04 mar 2024 | 117.693,82 | 117.693,82 | 117.693,82 | 117.693,82 | 117.693,82 | - |
01 mar 2024 | 117.418,78 | 117.418,78 | 117.418,78 | 117.418,78 | 117.418,78 | - |
29 feb 2024 | 116.362,10 | 116.362,10 | 116.362,10 | 116.362,10 | 116.362,10 | - |
28 feb 2024 | 116.987,04 | 116.987,04 | 116.987,04 | 116.987,04 | 116.987,04 | - |
27 feb 2024 | 117.162,51 | 117.162,51 | 117.162,51 | 117.162,51 | 117.162,51 | - |
26 feb 2024 | 117.004,06 | 117.004,06 | 117.004,06 | 117.004,06 | 117.004,06 | - |
23 feb 2024 | 117.344,47 | 117.344,47 | 117.344,47 | 117.344,47 | 117.344,47 | - |
22 feb 2024 | 116.650,29 | 116.650,29 | 116.650,29 | 116.650,29 | 116.650,29 | - |
21 feb 2024 | 115.269,67 | 115.269,67 | 115.269,67 | 115.269,67 | 115.269,67 | - |
20 feb 2024 | 115.211,77 | 115.211,77 | 115.211,77 | 115.211,77 | 115.211,77 | - |
19 feb 2024 | 115.281,38 | 115.281,38 | 115.281,38 | 115.281,38 | 115.281,38 | - |
16 feb 2024 | 115.216,17 | 115.216,17 | 115.216,17 | 115.216,17 | 115.216,17 | - |
15 feb 2024 | 114.737,25 | 114.737,25 | 114.737,25 | 114.737,25 | 114.737,25 | - |
14 feb 2024 | 114.121,14 | 114.121,14 | 114.121,14 | 114.121,14 | 114.121,14 | - |
13 feb 2024 | 113.602,52 | 113.602,52 | 113.602,52 | 113.602,52 | 113.602,52 | - |
12 feb 2024 | 114.663,94 | 114.663,94 | 114.663,94 | 114.663,94 | 114.663,94 | - |
09 feb 2024 | 114.237,55 | 114.237,55 | 114.237,55 | 114.237,55 | 114.237,55 | - |
08 feb 2024 | 114.027,38 | 114.027,38 | 114.027,38 | 114.027,38 | 114.027,38 | - |
07 feb 2024 | 114.030,73 | 114.030,73 | 114.030,73 | 114.030,73 | 114.030,73 | - |
06 feb 2024 | 114.211,43 | 114.211,43 | 114.211,43 | 114.211,43 | 114.211,43 | - |
05 feb 2024 | 113.488,74 | 113.488,74 | 113.488,74 | 113.488,74 | 113.488,74 | - |
02 feb 2024 | 113.369,72 | 113.369,72 | 113.369,72 | 113.369,72 | 113.369,72 | - |
01 feb 2024 | 113.655,02 | 113.655,02 | 113.655,02 | 113.655,02 | 113.655,02 | - |
31 gen 2024 | 113.956,79 | 113.956,79 | 113.956,79 | 113.956,79 | 113.956,79 | - |
30 gen 2024 | 113.971,30 | 113.971,30 | 113.971,30 | 113.971,30 | 113.971,30 | - |
29 gen 2024 | 113.793,55 | 113.793,55 | 113.793,55 | 113.793,55 | 113.793,55 | - |
26 gen 2024 | 113.576,91 | 113.576,91 | 113.576,91 | 113.576,91 | 113.576,91 | - |
25 gen 2024 | 112.124,85 | 112.124,85 | 112.124,85 | 112.124,85 | 112.124,85 | - |
24 gen 2024 | 112.141,25 | 112.141,25 | 112.141,25 | 112.141,25 | 112.141,25 | - |
23 gen 2024 | 110.892,64 | 110.892,64 | 110.892,64 | 110.892,64 | 110.892,64 | - |
22 gen 2024 | 111.335,44 | 111.335,44 | 111.335,44 | 111.335,44 | 111.335,44 | - |
19 gen 2024 | 110.579,49 | 110.579,49 | 110.579,49 | 110.579,49 | 110.579,49 | - |
18 gen 2024 | 110.616,92 | 110.616,92 | 110.616,92 | 110.616,92 | 110.616,92 | - |
17 gen 2024 | 109.931,97 | 109.931,97 | 109.931,97 | 109.931,97 | 109.931,97 | - |
16 gen 2024 | 111.088,64 | 111.088,64 | 111.088,64 | 111.088,64 | 111.088,64 | - |
15 gen 2024 | 111.357,95 | 111.357,95 | 111.357,95 | 111.357,95 | 111.357,95 | - |
12 gen 2024 | 111.881,74 | 111.881,74 | 111.881,74 | 111.881,74 | 111.881,74 | - |
11 gen 2024 | 111.041,80 | 111.041,80 | 111.041,80 | 111.041,80 | 111.041,80 | - |
10 gen 2024 | 111.566,95 | 111.566,95 | 111.566,95 | 111.566,95 | 111.566,95 | - |
09 gen 2024 | 111.441,37 | 111.441,37 | 111.441,37 | 111.441,37 | 111.441,37 | - |
08 gen 2024 | 111.680,60 | 111.680,60 | 111.680,60 | 111.680,60 | 111.680,60 | - |
05 gen 2024 | 111.224,31 | 111.224,31 | 111.224,31 | 111.224,31 | 111.224,31 | - |
04 gen 2024 | 111.753,52 | 111.753,52 | 111.753,52 | 111.753,52 | 111.753,52 | - |
03 gen 2024 | 111.143,86 | 111.143,86 | 111.143,86 | 111.143,86 | 111.143,86 | - |
02 gen 2024 | 111.994,79 | 111.994,79 | 111.994,79 | 111.994,79 | 111.994,79 | - |
29 dic 2023 | 112.341,98 | 112.341,98 | 112.341,98 | 112.341,98 | 112.341,98 | - |
28 dic 2023 | 112.050,27 | 112.050,27 | 112.050,27 | 112.050,27 | 112.050,27 | - |
27 dic 2023 | 112.336,58 | 112.336,58 | 112.336,58 | 112.336,58 | 112.336,58 | - |
22 dic 2023 | 112.051,87 | 112.051,87 | 112.051,87 | 112.051,87 | 112.051,87 | - |
21 dic 2023 | 111.962,75 | 111.962,75 | 111.962,75 | 111.962,75 | 111.962,75 | - |
20 dic 2023 | 112.074,05 | 112.074,05 | 112.074,05 | 112.074,05 | 112.074,05 | - |
19 dic 2023 | 111.891,97 | 111.891,97 | 111.891,97 | 111.891,97 | 111.891,97 | - |
18 dic 2023 | 111.637,54 | 111.637,54 | 111.637,54 | 111.637,54 | 111.637,54 | - |
15 dic 2023 | 111.908,98 | 111.908,98 | 111.908,98 | 111.908,98 | 111.908,98 | - |
14 dic 2023 | 111.867,87 | 111.867,87 | 111.867,87 | 111.867,87 | 111.867,87 | - |
*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...