Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 6,51 | 6,79 | 6,53 | 6,53 | 6,53 | 48.564.588 |
22 mag 2024 | 6,58 | 6,69 | 6,40 | 6,67 | 6,67 | 76.775.928 |
21 mag 2024 | 6,62 | 6,76 | 6,52 | 6,58 | 6,58 | 69.764.167 |
20 mag 2024 | 6,57 | 6,64 | 6,45 | 6,60 | 6,60 | 84.621.687 |
17 mag 2024 | 6,51 | 6,73 | 6,34 | 6,64 | 6,64 | 140.527.490 |
16 mag 2024 | 5,75 | 6,55 | 5,74 | 6,43 | 6,43 | 166.583.785 |
15 mag 2024 | 5,79 | 5,84 | 5,64 | 5,71 | 5,71 | 28.274.000 |
14 mag 2024 | 5,72 | 5,92 | 5,72 | 5,78 | 5,78 | 34.039.356 |
13 mag 2024 | 5,88 | 5,90 | 5,70 | 5,72 | 5,72 | 69.031.186 |
10 mag 2024 | 6,28 | 6,32 | 6,12 | 6,15 | 6,15 | 48.121.303 |
09 mag 2024 | 6,24 | 6,36 | 6,21 | 6,31 | 6,31 | 57.823.811 |
08 mag 2024 | 6,39 | 6,43 | 6,20 | 6,29 | 6,29 | 86.471.861 |
07 mag 2024 | 6,10 | 6,46 | 6,03 | 6,45 | 6,45 | 125.193.002 |
06 mag 2024 | 5,91 | 6,17 | 5,89 | 6,10 | 6,10 | 69.485.345 |
30 apr 2024 | 6,11 | 6,11 | 5,77 | 5,80 | 5,80 | 67.574.598 |
29 apr 2024 | 5,99 | 6,13 | 5,93 | 6,11 | 6,11 | 71.531.396 |
26 apr 2024 | 5,83 | 6,08 | 5,83 | 5,99 | 5,99 | 77.430.906 |
25 apr 2024 | 6,03 | 6,06 | 5,89 | 5,92 | 5,92 | 65.740.175 |
24 apr 2024 | 5,66 | 6,14 | 5,64 | 6,09 | 6,09 | 93.265.574 |
23 apr 2024 | 5,80 | 5,98 | 5,67 | 5,68 | 5,68 | 63.397.642 |
22 apr 2024 | 6,03 | 6,07 | 5,70 | 5,70 | 5,70 | 76.823.544 |
19 apr 2024 | 6,11 | 6,27 | 5,99 | 6,15 | 6,15 | 102.728.690 |
18 apr 2024 | 6,03 | 6,28 | 5,96 | 6,14 | 6,14 | 125.450.480 |
17 apr 2024 | 5,50 | 5,94 | 5,48 | 5,93 | 5,93 | 91.246.972 |
16 apr 2024 | 5,95 | 6,00 | 5,28 | 5,30 | 5,30 | 106.952.453 |
15 apr 2024 | 6,21 | 6,53 | 6,01 | 6,06 | 6,06 | 98.148.206 |
12 apr 2024 | 6,59 | 6,86 | 6,36 | 6,37 | 6,37 | 113.932.640 |
11 apr 2024 | 6,46 | 6,90 | 6,36 | 6,72 | 6,72 | 170.462.289 |
10 apr 2024 | 6,29 | 6,94 | 6,28 | 6,69 | 6,69 | 190.422.812 |
09 apr 2024 | 5,97 | 6,20 | 5,93 | 6,07 | 6,07 | 67.011.297 |
08 apr 2024 | 6,15 | 6,28 | 5,95 | 5,97 | 5,97 | 71.346.504 |
03 apr 2024 | 6,30 | 6,36 | 5,93 | 6,07 | 6,07 | 112.148.165 |
02 apr 2024 | 6,83 | 7,04 | 6,41 | 6,48 | 6,48 | 155.391.089 |
01 apr 2024 | 6,80 | 6,99 | 6,62 | 6,99 | 6,99 | 140.324.343 |
29 mar 2024 | 6,90 | 7,20 | 6,75 | 6,81 | 6,81 | 129.612.173 |
28 mar 2024 | 6,35 | 7,30 | 6,35 | 7,13 | 7,13 | 245.400.241 |
27 mar 2024 | 6,13 | 6,82 | 5,95 | 6,30 | 6,30 | 190.417.350 |
26 mar 2024 | 5,62 | 6,57 | 5,45 | 6,29 | 6,29 | 172.037.788 |
25 mar 2024 | 5,92 | 5,96 | 5,65 | 5,65 | 5,65 | 91.221.071 |
22 mar 2024 | 5,71 | 6,18 | 5,64 | 6,03 | 6,03 | 162.883.505 |
21 mar 2024 | 5,37 | 6,04 | 5,35 | 5,81 | 5,81 | 140.698.639 |
20 mar 2024 | 5,28 | 5,34 | 5,26 | 5,34 | 5,34 | 22.858.496 |
19 mar 2024 | 5,41 | 5,43 | 5,30 | 5,31 | 5,31 | 27.836.052 |
18 mar 2024 | 5,32 | 5,39 | 5,31 | 5,39 | 5,39 | 36.071.561 |
15 mar 2024 | 5,20 | 5,30 | 5,15 | 5,30 | 5,30 | 28.301.906 |
14 mar 2024 | 5,26 | 5,37 | 5,16 | 5,23 | 5,23 | 28.263.468 |
13 mar 2024 | 5,31 | 5,31 | 5,23 | 5,26 | 5,26 | 28.902.625 |
12 mar 2024 | 5,27 | 5,36 | 5,24 | 5,28 | 5,28 | 31.292.882 |
11 mar 2024 | 5,24 | 5,27 | 5,17 | 5,26 | 5,26 | 30.142.072 |
08 mar 2024 | 5,25 | 5,31 | 5,17 | 5,27 | 5,27 | 42.520.923 |
07 mar 2024 | 5,37 | 5,56 | 5,28 | 5,32 | 5,32 | 79.083.573 |
06 mar 2024 | 5,17 | 5,32 | 5,16 | 5,25 | 5,25 | 35.019.178 |
05 mar 2024 | 5,22 | 5,28 | 5,15 | 5,20 | 5,20 | 28.827.065 |
04 mar 2024 | 5,35 | 5,35 | 5,16 | 5,28 | 5,28 | 39.741.138 |
01 mar 2024 | 5,25 | 5,39 | 5,24 | 5,32 | 5,32 | 49.529.407 |
29 feb 2024 | 4,95 | 5,28 | 4,92 | 5,27 | 5,27 | 53.413.024 |
28 feb 2024 | 5,44 | 5,48 | 4,97 | 5,01 | 5,01 | 80.281.089 |
27 feb 2024 | 5,45 | 5,45 | 5,28 | 5,44 | 5,44 | 93.803.667 |
26 feb 2024 | 5,25 | 5,63 | 5,10 | 5,60 | 5,60 | 119.630.032 |
23 feb 2024 | 4,72 | 4,87 | 4,69 | 4,87 | 4,87 | 30.313.239 |
22 feb 2024 | 4,61 | 4,72 | 4,59 | 4,72 | 4,72 | 25.781.908 |
21 feb 2024 | 4,48 | 4,73 | 4,46 | 4,61 | 4,61 | 32.803.215 |
20 feb 2024 | 4,51 | 4,55 | 4,44 | 4,53 | 4,53 | 22.898.651 |
19 feb 2024 | 4,68 | 4,73 | 4,44 | 4,55 | 4,55 | 42.785.309 |
08 feb 2024 | 4,26 | 4,65 | 4,26 | 4,61 | 4,61 | 38.824.876 |
07 feb 2024 | 4,00 | 4,36 | 4,00 | 4,28 | 4,28 | 42.409.557 |
06 feb 2024 | 3,66 | 4,05 | 3,57 | 4,01 | 4,01 | 38.781.636 |
05 feb 2024 | 3,97 | 4,00 | 3,57 | 3,66 | 3,66 | 42.107.814 |
02 feb 2024 | 4,23 | 4,33 | 3,85 | 4,00 | 4,00 | 32.104.767 |
01 feb 2024 | 4,27 | 4,35 | 4,16 | 4,24 | 4,24 | 21.785.000 |
31 gen 2024 | 4,55 | 4,59 | 4,20 | 4,26 | 4,26 | 35.700.537 |
30 gen 2024 | 4,69 | 4,79 | 4,57 | 4,57 | 4,57 | 15.150.200 |
29 gen 2024 | 4,89 | 4,96 | 4,70 | 4,71 | 4,71 | 17.508.754 |
26 gen 2024 | 4,98 | 5,02 | 4,87 | 4,89 | 4,89 | 18.757.730 |
25 gen 2024 | 4,84 | 5,01 | 4,79 | 4,98 | 4,98 | 22.223.301 |
24 gen 2024 | 4,81 | 4,91 | 4,65 | 4,84 | 4,84 | 20.841.899 |
23 gen 2024 | 4,71 | 4,81 | 4,68 | 4,78 | 4,78 | 25.609.307 |
22 gen 2024 | 5,07 | 5,09 | 4,68 | 4,75 | 4,75 | 30.862.191 |
19 gen 2024 | 5,19 | 5,23 | 5,06 | 5,07 | 5,07 | 13.631.893 |
18 gen 2024 | 5,15 | 5,22 | 5,01 | 5,18 | 5,18 | 20.243.564 |
17 gen 2024 | 5,35 | 5,39 | 5,16 | 5,18 | 5,18 | 15.376.657 |
16 gen 2024 | 5,46 | 5,49 | 5,27 | 5,38 | 5,38 | 24.226.339 |
15 gen 2024 | 5,54 | 5,56 | 5,46 | 5,48 | 5,48 | 11.864.621 |
12 gen 2024 | 5,55 | 5,63 | 5,52 | 5,54 | 5,54 | 11.883.752 |
11 gen 2024 | 5,50 | 5,62 | 5,43 | 5,58 | 5,58 | 20.003.173 |
10 gen 2024 | 5,58 | 5,63 | 5,45 | 5,48 | 5,48 | 15.505.387 |
09 gen 2024 | 5,58 | 5,70 | 5,53 | 5,58 | 5,58 | 14.365.300 |
08 gen 2024 | 5,66 | 5,69 | 5,55 | 5,55 | 5,55 | 14.605.800 |
05 gen 2024 | 5,90 | 5,93 | 5,62 | 5,67 | 5,67 | 26.852.883 |
04 gen 2024 | 6,06 | 6,06 | 5,86 | 5,89 | 5,89 | 24.519.826 |
03 gen 2024 | 6,29 | 6,31 | 6,04 | 6,07 | 6,07 | 24.696.894 |
02 gen 2024 | 6,33 | 6,42 | 6,28 | 6,29 | 6,29 | 14.474.465 |
29 dic 2023 | 6,25 | 6,36 | 6,20 | 6,33 | 6,33 | 15.695.123 |
28 dic 2023 | 6,11 | 6,28 | 6,02 | 6,26 | 6,26 | 18.659.477 |
27 dic 2023 | 5,99 | 6,10 | 5,98 | 6,07 | 6,07 | 10.119.600 |
26 dic 2023 | 6,19 | 6,20 | 5,96 | 5,99 | 5,99 | 14.426.006 |
25 dic 2023 | 6,16 | 6,20 | 6,10 | 6,17 | 6,17 | 8.948.891 |
22 dic 2023 | 6,25 | 6,26 | 6,11 | 6,14 | 6,14 | 11.492.689 |
21 dic 2023 | 6,10 | 6,26 | 6,02 | 6,22 | 6,22 | 14.094.361 |
20 dic 2023 | 6,23 | 6,27 | 6,14 | 6,14 | 6,14 | 9.383.400 |
*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...