Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 2.820,4099 | 2.821,0801 | 2.805,1001 | 2.817,7200 | 2.817,7200 | - |
17 mag 2024 | 2.776,8000 | 2.776,8000 | 2.762,6001 | 2.776,8000 | 2.776,8000 | - |
16 mag 2024 | 2.759,0000 | 2.776,8000 | 2.759,0000 | 2.759,0000 | 2.759,0000 | - |
15 mag 2024 | 2.751,6001 | 2.759,0000 | 2.751,6001 | 2.751,6001 | 2.751,6001 | - |
14 mag 2024 | 2.742,3999 | 2.751,6001 | 2.742,3999 | 2.742,3999 | 2.742,3999 | - |
13 mag 2024 | 2.741,7000 | 2.742,3999 | 2.741,7000 | 2.741,7000 | 2.741,7000 | - |
10 mag 2024 | 2.741,1001 | 2.741,7000 | 2.741,1001 | 2.741,1001 | 2.741,1001 | - |
09 mag 2024 | 2.739,3000 | 2.741,1001 | 2.739,3000 | 2.739,3000 | 2.739,3000 | - |
08 mag 2024 | 2.744,5000 | 2.744,5000 | 2.739,3000 | 2.744,5000 | 2.744,5000 | - |
07 mag 2024 | 2.745,3999 | 2.745,3999 | 2.744,5000 | 2.745,3999 | 2.745,3999 | - |
06 mag 2024 | 2.737,8000 | 2.745,3999 | 2.737,8000 | 2.737,8000 | 2.737,8000 | - |
03 mag 2024 | 2.722,3000 | 2.737,8000 | 2.722,3000 | 2.722,3000 | 2.722,3000 | - |
02 mag 2024 | 2.708,0000 | 2.722,3000 | 2.708,0000 | 2.708,0000 | 2.708,0000 | - |
01 mag 2024 | 2.728,6001 | 2.728,6001 | 2.708,0000 | 2.728,6001 | 2.728,6001 | - |
30 apr 2024 | 2.731,2000 | 2.731,2000 | 2.728,6001 | 2.731,2000 | 2.731,2000 | - |
29 apr 2024 | 2.728,5000 | 2.731,2000 | 2.728,5000 | 2.728,5000 | 2.728,5000 | - |
26 apr 2024 | 2.727,8000 | 2.728,5000 | 2.727,8000 | 2.727,8000 | 2.727,8000 | - |
25 apr 2024 | 2.726,1001 | 2.727,8000 | 2.726,1001 | 2.726,1001 | 2.726,1001 | - |
24 apr 2024 | 2.704,3999 | 2.726,1001 | 2.704,3999 | 2.704,3999 | 2.704,3999 | - |
23 apr 2024 | 2.702,1001 | 2.704,3999 | 2.702,1001 | 2.702,1001 | 2.702,1001 | - |
22 apr 2024 | 2.702,3000 | 2.702,3000 | 2.702,1001 | 2.702,3000 | 2.702,3000 | - |
19 apr 2024 | 2.709,7000 | 2.709,7000 | 2.702,3000 | 2.709,7000 | 2.709,7000 | - |
18 apr 2024 | 2.700,2000 | 2.709,7000 | 2.700,2000 | 2.700,2000 | 2.700,2000 | - |
17 apr 2024 | 2.696,8999 | 2.700,2000 | 2.696,8999 | 2.696,8999 | 2.696,8999 | - |
16 apr 2024 | 2.696,5000 | 2.696,8999 | 2.696,5000 | 2.696,5000 | 2.696,5000 | - |
15 apr 2024 | 2.696,8999 | 2.696,8999 | 2.696,5000 | 2.696,8999 | 2.696,8999 | - |
12 apr 2024 | 2.718,3000 | 2.718,3000 | 2.696,8999 | 2.718,3000 | 2.718,3000 | - |
11 apr 2024 | 2.753,3999 | 2.753,3999 | 2.718,3000 | 2.749,2000 | 2.749,2000 | - |
10 apr 2024 | 2.749,2000 | 2.749,2000 | 2.749,2000 | 2.749,2000 | 2.749,2000 | - |
09 apr 2024 | 2.745,0000 | 2.749,2000 | 2.745,0000 | 2.745,0000 | 2.745,0000 | - |
08 apr 2024 | 2.745,3000 | 2.745,3000 | 2.745,0000 | 2.745,3000 | 2.745,3000 | - |
05 apr 2024 | 2.751,8000 | 2.751,8000 | 2.745,3000 | 2.751,8000 | 2.751,8000 | - |
04 apr 2024 | 2.730,1001 | 2.751,8000 | 2.730,1001 | 2.730,1001 | 2.730,1001 | - |
03 apr 2024 | 2.722,3000 | 2.730,1001 | 2.722,3000 | 2.722,3000 | 2.722,3000 | - |
02 apr 2024 | 2.722,3000 | 2.722,3000 | 2.722,3000 | 2.733,1001 | 2.733,1001 | - |
01 apr 2024 | 2.733,1001 | 2.733,1001 | 2.733,1001 | 2.733,1001 | 2.733,1001 | - |
29 mar 2024 | 2.732,3000 | 2.733,1001 | 2.732,3000 | 2.732,3000 | 2.732,3000 | - |
28 mar 2024 | 2.720,1001 | 2.732,3000 | 2.720,1001 | 2.720,1001 | 2.720,1001 | - |
27 mar 2024 | 2.723,8999 | 2.723,8999 | 2.720,1001 | 2.723,8999 | 2.723,8999 | - |
26 mar 2024 | 2.716,7000 | 2.723,8999 | 2.716,7000 | 2.716,7000 | 2.716,7000 | - |
25 mar 2024 | 2.710,2000 | 2.716,7000 | 2.710,2000 | 2.710,2000 | 2.710,2000 | - |
22 mar 2024 | 2.734,1001 | 2.734,1001 | 2.710,2000 | 2.734,1001 | 2.734,1001 | - |
21 mar 2024 | 2.717,1001 | 2.734,1001 | 2.717,1001 | 2.717,1001 | 2.717,1001 | - |
20 mar 2024 | 2.716,8000 | 2.717,1001 | 2.716,8000 | 2.716,8000 | 2.716,8000 | - |
19 mar 2024 | 2.730,1001 | 2.730,1001 | 2.716,8000 | 2.730,1001 | 2.730,1001 | - |
18 mar 2024 | 2.735,5000 | 2.735,5000 | 2.730,1001 | 2.735,5000 | 2.735,5000 | - |
15 mar 2024 | 2.742,3000 | 2.742,3000 | 2.735,5000 | 2.742,3000 | 2.742,3000 | - |
14 mar 2024 | 2.747,8999 | 2.747,8999 | 2.742,3000 | 2.747,8999 | 2.747,8999 | - |
13 mar 2024 | 2.738,1001 | 2.747,8999 | 2.738,1001 | 2.738,1001 | 2.738,1001 | - |
12 mar 2024 | 2.740,5000 | 2.740,5000 | 2.738,1001 | 2.740,5000 | 2.740,5000 | - |
11 mar 2024 | 2.738,3000 | 2.740,5000 | 2.738,3000 | 2.738,3000 | 2.738,3000 | - |
08 mar 2024 | 2.728,0000 | 2.738,3000 | 2.728,0000 | 2.728,0000 | 2.728,0000 | - |
07 mar 2024 | 2.723,3000 | 2.728,0000 | 2.723,3000 | 2.723,3000 | 2.723,3000 | - |
06 mar 2024 | 2.716,8000 | 2.723,3000 | 2.716,8000 | 2.716,8000 | 2.716,8000 | - |
05 mar 2024 | 2.718,3000 | 2.718,3000 | 2.716,8000 | 2.718,3000 | 2.718,3000 | - |
04 mar 2024 | 2.708,8000 | 2.718,3000 | 2.708,8000 | 2.708,8000 | 2.708,8000 | - |
01 mar 2024 | 2.712,8000 | 2.712,8000 | 2.708,8000 | 2.712,8000 | 2.712,8000 | - |
29 feb 2024 | 2.708,0000 | 2.712,8000 | 2.708,0000 | 2.708,0000 | 2.708,0000 | - |
28 feb 2024 | 2.718,7000 | 2.718,7000 | 2.708,0000 | 2.718,7000 | 2.718,7000 | - |
27 feb 2024 | 2.717,3000 | 2.718,7000 | 2.717,3000 | 2.717,3000 | 2.717,3000 | - |
26 feb 2024 | 2.710,8999 | 2.717,3000 | 2.710,8999 | 2.710,8999 | 2.710,8999 | - |
23 feb 2024 | 2.713,2000 | 2.713,2000 | 2.710,8999 | 2.713,2000 | 2.713,2000 | - |
22 feb 2024 | 2.692,8999 | 2.713,2000 | 2.692,8999 | 2.692,8999 | 2.692,8999 | - |
21 feb 2024 | 2.687,3999 | 2.692,8999 | 2.687,3999 | 2.687,3999 | 2.687,3999 | - |
20 feb 2024 | 2.692,8000 | 2.692,8000 | 2.687,3999 | 2.692,8000 | 2.692,8000 | - |
19 feb 2024 | 2.687,7000 | 2.692,8000 | 2.687,7000 | 2.687,7000 | 2.687,7000 | - |
16 feb 2024 | 2.671,3999 | 2.687,7000 | 2.671,3999 | 2.671,3999 | 2.671,3999 | - |
15 feb 2024 | 2.664,3999 | 2.671,3999 | 2.664,3999 | 2.664,3999 | 2.664,3999 | - |
14 feb 2024 | 2.693,0000 | 2.693,0000 | 2.664,3999 | 2.693,0000 | 2.693,0000 | - |
13 feb 2024 | 2.674,7000 | 2.693,0000 | 2.674,7000 | 2.674,7000 | 2.674,7000 | - |
12 feb 2024 | 2.669,8000 | 2.674,7000 | 2.669,8000 | 2.669,8000 | 2.669,8000 | - |
09 feb 2024 | 2.667,7000 | 2.669,8000 | 2.667,7000 | 2.667,7000 | 2.667,7000 | - |
08 feb 2024 | 2.685,8000 | 2.685,8000 | 2.667,7000 | 2.685,8000 | 2.685,8000 | - |
07 feb 2024 | 2.683,0000 | 2.685,8000 | 2.683,0000 | 2.683,0000 | 2.683,0000 | - |
06 feb 2024 | 2.681,8000 | 2.683,0000 | 2.681,8000 | 2.681,8000 | 2.681,8000 | - |
05 feb 2024 | 2.698,1001 | 2.698,1001 | 2.681,8000 | 2.698,1001 | 2.698,1001 | - |
02 feb 2024 | 2.700,8000 | 2.700,8000 | 2.698,1001 | 2.700,8000 | 2.700,8000 | - |
01 feb 2024 | 2.686,8000 | 2.700,8000 | 2.686,8000 | 2.686,8000 | 2.686,8000 | - |
31 gen 2024 | 2.709,2000 | 2.709,2000 | 2.686,8000 | 2.709,2000 | 2.709,2000 | - |
30 gen 2024 | 2.715,3000 | 2.715,3000 | 2.709,2000 | 2.715,3000 | 2.715,3000 | - |
29 gen 2024 | 2.717,6001 | 2.717,6001 | 2.715,3000 | 2.717,6001 | 2.717,6001 | - |
26 gen 2024 | 2.728,2000 | 2.728,2000 | 2.717,6001 | 2.728,2000 | 2.728,2000 | - |
25 gen 2024 | 2.700,3999 | 2.728,2000 | 2.700,3999 | 2.700,3999 | 2.700,3999 | - |
24 gen 2024 | 2.682,8999 | 2.700,3999 | 2.682,8999 | 2.682,8999 | 2.682,8999 | - |
23 gen 2024 | 2.688,8000 | 2.688,8000 | 2.682,8999 | 2.688,8000 | 2.688,8000 | - |
22 gen 2024 | 2.688,2000 | 2.688,8000 | 2.688,2000 | 2.688,2000 | 2.688,2000 | - |
19 gen 2024 | 2.683,1001 | 2.688,2000 | 2.683,1001 | 2.683,1001 | 2.683,1001 | - |
18 gen 2024 | 2.696,8999 | 2.696,8999 | 2.683,1001 | 2.696,8999 | 2.696,8999 | - |
17 gen 2024 | 2.694,8999 | 2.696,8999 | 2.694,8999 | 2.694,8999 | 2.694,8999 | - |
16 gen 2024 | 2.702,8000 | 2.702,8000 | 2.694,8999 | 2.702,8000 | 2.702,8000 | - |
15 gen 2024 | 2.704,0000 | 2.704,0000 | 2.702,8000 | 2.704,0000 | 2.704,0000 | - |
12 gen 2024 | 2.711,2000 | 2.711,2000 | 2.704,0000 | 2.711,2000 | 2.711,2000 | - |
11 gen 2024 | 2.697,8999 | 2.711,2000 | 2.697,8999 | 2.697,8999 | 2.697,8999 | - |
10 gen 2024 | 2.699,3000 | 2.699,3000 | 2.697,8999 | 2.699,3000 | 2.699,3000 | - |
09 gen 2024 | 2.700,8999 | 2.700,8999 | 2.699,3000 | 2.700,8999 | 2.700,8999 | - |
08 gen 2024 | 2.697,1001 | 2.700,8999 | 2.697,1001 | 2.697,1001 | 2.697,1001 | - |
05 gen 2024 | 2.697,8999 | 2.697,8999 | 2.697,1001 | 2.697,8999 | 2.697,8999 | - |
04 gen 2024 | 2.690,8000 | 2.697,8999 | 2.690,8000 | 2.690,8000 | 2.690,8000 | - |
03 gen 2024 | 2.712,1001 | 2.712,1001 | 2.690,8000 | 2.712,1001 | 2.712,1001 | - |
02 gen 2024 | 2.712,1001 | 2.712,1001 | 2.712,1001 | 2.738,0000 | 2.738,0000 | - |
*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...