Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 74,1940 | 74,2820 | 74,1880 | 74,1940 | 74,1940 | - |
03 mag 2024 | 74,1206 | 74,1206 | 74,1206 | 74,1880 | 74,1880 | - |
02 mag 2024 | 74,1880 | 74,1880 | 74,1880 | 74,1891 | 74,1891 | - |
01 mag 2024 | 74,1293 | 74,1293 | 74,1293 | 74,1211 | 74,1211 | - |
30 apr 2024 | 74,1293 | 74,1293 | 74,1293 | 74,1211 | 74,1211 | - |
29 apr 2024 | 74,1885 | 74,1885 | 74,1885 | 74,1901 | 74,1901 | - |
26 apr 2024 | 74,1219 | 74,1901 | 74,1219 | 74,1185 | 74,1185 | - |
25 apr 2024 | 74,1185 | 74,1185 | 74,1185 | 74,1546 | 74,1546 | - |
24 apr 2024 | 74,1546 | 74,1546 | 74,1546 | 74,1555 | 74,1555 | - |
23 apr 2024 | 74,1546 | 74,1546 | 74,1546 | 74,1555 | 74,1555 | - |
22 apr 2024 | 74,1074 | 74,1341 | 74,1074 | 74,1101 | 74,1101 | - |
19 apr 2024 | 74,1074 | 74,1074 | 74,1074 | 74,1101 | 74,1101 | - |
18 apr 2024 | 74,1090 | 74,1090 | 74,1090 | 74,1082 | 74,1082 | - |
17 apr 2024 | 74,1082 | 74,1082 | 74,1082 | 74,0037 | 74,0037 | - |
16 apr 2024 | 74,0037 | 74,0037 | 74,0037 | 74,0010 | 74,0010 | - |
15 apr 2024 | 74,0037 | 74,0037 | 74,0037 | 74,0010 | 74,0010 | - |
12 apr 2024 | 74,0100 | 74,0100 | 74,0100 | 74,0059 | 74,0059 | - |
11 apr 2024 | 74,0100 | 74,0100 | 74,0100 | 74,0059 | 74,0059 | - |
10 apr 2024 | 74,0319 | 74,0319 | 74,0059 | 74,0326 | 74,0326 | - |
09 apr 2024 | 74,0319 | 74,0319 | 74,0319 | 74,0326 | 74,0326 | - |
08 apr 2024 | 74,0088 | 74,0088 | 74,0088 | 74,0091 | 74,0091 | - |
05 apr 2024 | 73,9818 | 73,9818 | 73,9818 | 73,9839 | 73,9839 | - |
04 apr 2024 | 73,9839 | 73,9839 | 73,9839 | 73,9862 | 73,9862 | - |
03 apr 2024 | 73,9975 | 73,9975 | 73,9842 | 74,0116 | 74,0116 | - |
02 apr 2024 | 74,0116 | 74,0116 | 74,0116 | 74,0025 | 74,0025 | - |
01 apr 2024 | 74,0116 | 74,0116 | 74,0116 | 74,0025 | 74,0025 | - |
29 mar 2024 | 73,9874 | 73,9874 | 73,9874 | 73,9920 | 73,9920 | - |
28 mar 2024 | 73,9874 | 73,9874 | 73,9874 | 73,9920 | 73,9920 | - |
27 mar 2024 | 73,8556 | 73,8556 | 73,8556 | 73,8655 | 73,8655 | - |
26 mar 2024 | 74,0668 | 74,0668 | 74,0668 | 74,0713 | 74,0713 | - |
25 mar 2024 | 74,0993 | 74,0993 | 74,0713 | 74,1006 | 74,1006 | - |
22 mar 2024 | 74,1243 | 74,1243 | 74,1243 | 74,1282 | 74,1282 | - |
21 mar 2024 | 74,2321 | 74,2337 | 74,1282 | 74,2459 | 74,2459 | - |
20 mar 2024 | 74,2321 | 74,2337 | 74,2321 | 74,2459 | 74,2459 | - |
19 mar 2024 | 74,2861 | 74,2861 | 74,2454 | 74,2862 | 74,2862 | - |
18 mar 2024 | 74,2861 | 74,2861 | 74,2861 | 74,2862 | 74,2862 | - |
15 mar 2024 | 74,2711 | 74,2732 | 74,2711 | 74,2616 | 74,2616 | - |
14 mar 2024 | 74,2616 | 74,2616 | 74,2616 | 74,2538 | 74,2538 | - |
13 mar 2024 | 74,3130 | 74,3130 | 74,3130 | 74,3071 | 74,3071 | - |
12 mar 2024 | 74,3070 | 74,3070 | 74,3070 | 74,3091 | 74,3091 | - |
11 mar 2024 | 74,3078 | 74,3078 | 74,3078 | 74,2600 | 74,2600 | - |
08 mar 2024 | 74,3988 | 74,4056 | 74,3988 | 74,3866 | 74,3866 | - |
07 mar 2024 | 74,3866 | 74,3866 | 74,3866 | 74,3850 | 74,3850 | - |
06 mar 2024 | 74,3414 | 74,6190 | 74,3414 | 74,3427 | 74,3427 | - |
05 mar 2024 | 74,3414 | 74,6190 | 74,3414 | 74,3427 | 74,3427 | - |
04 mar 2024 | 74,3414 | 74,6190 | 74,3414 | 74,3427 | 74,3427 | - |
01 mar 2024 | 74,3414 | 74,3414 | 74,3414 | 74,3427 | 74,3427 | - |
29 feb 2024 | 74,4179 | 74,4179 | 74,4179 | 74,4565 | 74,4565 | - |
28 feb 2024 | 74,4179 | 74,4179 | 74,4179 | 74,4565 | 74,4565 | - |
27 feb 2024 | 74,4565 | 74,4565 | 74,4565 | 74,4557 | 74,4557 | - |
26 feb 2024 | 74,4565 | 74,4565 | 74,4565 | 74,4557 | 74,4557 | - |
23 feb 2024 | 74,4565 | 74,4565 | 74,4565 | 74,4557 | 74,4557 | - |
22 feb 2024 | 74,4985 | 74,4985 | 74,4034 | 74,4945 | 74,4945 | - |
21 feb 2024 | 74,4985 | 74,4985 | 74,4985 | 74,4945 | 74,4945 | - |
20 feb 2024 | 74,3860 | 74,3860 | 74,3860 | 74,3930 | 74,3930 | - |
19 feb 2024 | 74,4201 | 74,4201 | 74,3930 | 74,4201 | 74,4201 | - |
16 feb 2024 | 74,4201 | 74,4201 | 74,4201 | 74,4201 | 74,4201 | - |
15 feb 2024 | 74,3946 | 74,3946 | 74,3946 | 74,3926 | 74,3926 | - |
14 feb 2024 | 74,3654 | 74,3654 | 74,3654 | 74,3693 | 74,3693 | - |
13 feb 2024 | 74,4353 | 74,4353 | 74,3976 | 74,4374 | 74,4374 | - |
12 feb 2024 | 74,4353 | 74,4353 | 74,4353 | 74,4374 | 74,4374 | - |
09 feb 2024 | 74,4126 | 74,4126 | 74,4126 | 74,4123 | 74,4123 | - |
08 feb 2024 | 74,3974 | 74,3974 | 74,3974 | 74,3941 | 74,3941 | - |
07 feb 2024 | 74,4585 | 74,4585 | 74,4585 | 74,4618 | 74,4618 | - |
06 feb 2024 | 74,4479 | 74,4479 | 74,4479 | 74,4500 | 74,4500 | - |
05 feb 2024 | 74,4500 | 74,4500 | 74,4500 | 74,4483 | 74,4483 | - |
02 feb 2024 | 74,4248 | 74,4248 | 74,4248 | 74,4255 | 74,4255 | - |
01 feb 2024 | 74,4279 | 74,4279 | 74,4279 | 74,4279 | 74,4279 | - |
31 gen 2024 | 74,3875 | 74,3875 | 74,3875 | 74,3992 | 74,3992 | - |
30 gen 2024 | 74,4276 | 74,4276 | 74,4276 | 74,4238 | 74,4238 | - |
29 gen 2024 | 74,4647 | 74,4662 | 74,4647 | 74,4627 | 74,4627 | - |
26 gen 2024 | 74,4647 | 74,4662 | 74,4647 | 74,4627 | 74,4627 | - |
25 gen 2024 | 74,5318 | 74,5318 | 74,5318 | 74,5313 | 74,5313 | - |
24 gen 2024 | 74,4620 | 74,5254 | 74,4620 | 74,4567 | 74,4567 | - |
23 gen 2024 | 74,4620 | 74,4620 | 74,4620 | 74,4567 | 74,4567 | - |
22 gen 2024 | 74,5246 | 74,5246 | 74,5246 | 74,5744 | 74,5744 | - |
19 gen 2024 | 74,5855 | 74,5855 | 74,5744 | 74,4591 | 74,4591 | - |
18 gen 2024 | 74,4591 | 74,4591 | 74,4591 | 74,4567 | 74,4567 | - |
17 gen 2024 | 74,6654 | 74,6654 | 74,6654 | 74,6686 | 74,6686 | - |
16 gen 2024 | 74,6608 | 74,6686 | 74,6608 | 74,9282 | 74,9282 | - |
15 gen 2024 | 74,6608 | 74,6686 | 74,6608 | 74,9282 | 74,9282 | - |
12 gen 2024 | 74,6608 | 74,6608 | 74,6608 | 74,9282 | 74,9282 | - |
11 gen 2024 | 74,9282 | 74,9282 | 74,9282 | 74,9017 | 74,9017 | - |
10 gen 2024 | 74,9301 | 74,9301 | 74,9017 | 74,9265 | 74,9265 | - |
09 gen 2024 | 74,9301 | 74,9301 | 74,9017 | 74,9265 | 74,9265 | - |
08 gen 2024 | 74,9301 | 74,9301 | 74,9301 | 74,9265 | 74,9265 | - |
05 gen 2024 | 74,9896 | 74,9896 | 74,9896 | 74,9929 | 74,9929 | - |
04 gen 2024 | 75,0584 | 75,0584 | 75,0584 | 75,0596 | 75,0596 | - |
03 gen 2024 | 75,0614 | 75,0614 | 75,0596 | 75,0657 | 75,0657 | - |
02 gen 2024 | 75,0614 | 75,0614 | 75,0614 | 75,0657 | 75,0657 | - |
01 gen 2024 | 75,1982 | 75,1982 | 75,0657 | 75,1955 | 75,1955 | - |
29 dic 2023 | 75,1982 | 75,1982 | 75,0657 | 75,1955 | 75,1955 | - |
28 dic 2023 | 75,1982 | 75,1982 | 75,1982 | 75,1955 | 75,1955 | - |
27 dic 2023 | 75,1901 | 75,1901 | 75,1901 | 75,2207 | 75,2207 | - |
26 dic 2023 | 75,3379 | 75,3379 | 75,3379 | 75,3506 | 75,3506 | - |
25 dic 2023 | 75,3379 | 75,3379 | 75,3379 | 75,3506 | 75,3506 | - |
22 dic 2023 | 75,3624 | 75,3624 | 75,3506 | 75,3615 | 75,3615 | - |
21 dic 2023 | 75,3624 | 75,3624 | 75,3624 | 75,3615 | 75,3615 | - |
20 dic 2023 | 75,2791 | 75,4426 | 75,2791 | 75,4420 | 75,4420 | - |
19 dic 2023 | 75,2791 | 75,4377 | 75,2791 | 75,4420 | 75,4420 | - |
*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...