Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 5,93 | 5,94 | 5,93 | 5,94 | 5,94 | 11.991 |
31 mag 2024 | 5,85 | 5,85 | 5,84 | 5,86 | 5,86 | 83 |
30 mag 2024 | 5,86 | 5,86 | 5,83 | 5,84 | 5,84 | 2.400 |
29 mag 2024 | 5,87 | 5,88 | 5,87 | 5,87 | 5,87 | 2.615 |
28 mag 2024 | 5,95 | 5,95 | 5,93 | 5,91 | 5,91 | 5.204 |
24 mag 2024 | 5,97 | 5,97 | 5,97 | 5,97 | 5,97 | 1 |
23 mag 2024 | 6,01 | 6,02 | 6,01 | 6,02 | 6,02 | 74 |
22 mag 2024 | 6,02 | 6,04 | 6,02 | 6,04 | 6,04 | 3.623 |
21 mag 2024 | 6,06 | 6,06 | 6,04 | 6,04 | 6,04 | 2.076 |
20 mag 2024 | 6,08 | 6,08 | 6,07 | 6,07 | 6,07 | 4.326 |
17 mag 2024 | 6,06 | 6,06 | 6,05 | 6,04 | 6,04 | 1.237 |
16 mag 2024 | 6,07 | 6,07 | 6,07 | 6,07 | 6,07 | 426 |
15 mag 2024 | 6,05 | 6,07 | 6,05 | 6,06 | 6,06 | 2.468 |
14 mag 2024 | 6,08 | 6,08 | 6,04 | 6,05 | 6,05 | 667 |
13 mag 2024 | 6,08 | 6,09 | 6,08 | 6,08 | 6,08 | 9.402 |
10 mag 2024 | 6,07 | 6,08 | 6,07 | 6,08 | 6,08 | 18 |
09 mag 2024 | 6,06 | 6,06 | 6,05 | 6,05 | 6,05 | 16 |
08 mag 2024 | 6,03 | 6,05 | 6,03 | 6,04 | 6,04 | 19 |
07 mag 2024 | 5,99 | 6,00 | 5,99 | 6,00 | 6,00 | 808 |
03 mag 2024 | 5,90 | 5,93 | 5,90 | 5,92 | 5,92 | 19.212 |
02 mag 2024 | 5,90 | 5,92 | 5,90 | 5,91 | 5,91 | 5.252 |
01 mag 2024 | 5,91 | 5,92 | 5,89 | 5,91 | 5,91 | 33.871 |
30 apr 2024 | 5,93 | 5,94 | 5,91 | 5,92 | 5,92 | 14.137 |
29 apr 2024 | 5,95 | 5,95 | 5,93 | 5,93 | 5,93 | 2.330 |
26 apr 2024 | 5,93 | 5,97 | 5,93 | 5,97 | 5,97 | 2.951 |
25 apr 2024 | 5,93 | 5,93 | 5,93 | 5,92 | 5,92 | 5 |
24 apr 2024 | 5,97 | 5,97 | 5,96 | 5,97 | 5,97 | 32.865 |
23 apr 2024 | 5,98 | 5,99 | 5,98 | 5,98 | 5,98 | 29.896 |
22 apr 2024 | 6,00 | 6,00 | 6,00 | 5,98 | 5,98 | 67 |
19 apr 2024 | 5,88 | 5,93 | 5,88 | 5,93 | 5,93 | 32.130 |
18 apr 2024 | 5,90 | 5,91 | 5,88 | 5,90 | 5,90 | 14.747 |
17 apr 2024 | 5,90 | 5,91 | 5,87 | 5,87 | 5,87 | 1.571 |
16 apr 2024 | 5,90 | 5,90 | 5,90 | 5,91 | 5,91 | 15 |
15 apr 2024 | 5,95 | 5,98 | 5,95 | 5,95 | 5,95 | 6.585 |
12 apr 2024 | 5,98 | 5,98 | 5,98 | 5,97 | 5,97 | 5 |
11 apr 2024 | 5,95 | 5,97 | 5,95 | 5,95 | 5,95 | 2.803 |
10 apr 2024 | 5,98 | 5,98 | 5,98 | 5,99 | 5,99 | 8 |
09 apr 2024 | 5,99 | 5,99 | 5,96 | 5,97 | 5,97 | 1.036 |
08 apr 2024 | 6,00 | 6,00 | 5,99 | 6,00 | 6,00 | 2.277 |
05 apr 2024 | 5,99 | 6,00 | 5,98 | 6,00 | 6,00 | 6.334 |
04 apr 2024 | 6,03 | 6,03 | 6,01 | 6,03 | 6,03 | 4.407 |
03 apr 2024 | 6,05 | 6,05 | 6,02 | 6,02 | 6,02 | 18.927 |
02 apr 2024 | 6,10 | 6,12 | 6,04 | 6,04 | 6,04 | 102.148 |
28 mar 2024 | 6,07 | 6,09 | 6,07 | 6,08 | 6,08 | 15.655 |
27 mar 2024 | 6,04 | 6,04 | 6,04 | 6,04 | 6,04 | 1 |
26 mar 2024 | 6,00 | 6,02 | 6,00 | 6,02 | 6,02 | 56 |
25 mar 2024 | 6,00 | 6,02 | 6,00 | 6,00 | 6,00 | 13.507 |
22 mar 2024 | 6,08 | 6,08 | 6,05 | 6,05 | 6,05 | 1.039 |
21 mar 2024 | 6,03 | 6,03 | 6,03 | 6,04 | 6,04 | 1.193 |
20 mar 2024 | 5,97 | 5,97 | 5,96 | 5,96 | 5,96 | 141 |
19 mar 2024 | 5,94 | 5,94 | 5,93 | 5,94 | 5,94 | 8.576 |
18 mar 2024 | 5,91 | 5,93 | 5,91 | 5,94 | 5,94 | 16 |
15 mar 2024 | 5,92 | 5,92 | 5,89 | 5,89 | 5,89 | 5.370 |
14 mar 2024 | 5,93 | 5,94 | 5,91 | 5,92 | 5,92 | 5.489 |
13 mar 2024 | 5,93 | 5,93 | 5,93 | 5,94 | 5,94 | 180 |
12 mar 2024 | 5,90 | 5,95 | 5,90 | 5,93 | 5,93 | 3.035 |
11 mar 2024 | 5,86 | 5,86 | 5,85 | 5,87 | 5,87 | 775 |
08 mar 2024 | 5,88 | 5,88 | 5,86 | 5,87 | 5,87 | 190 |
07 mar 2024 | 5,91 | 5,91 | 5,90 | 5,88 | 5,88 | 168 |
06 mar 2024 | 5,88 | 5,90 | 5,87 | 5,90 | 5,90 | 109.317 |
05 mar 2024 | 5,93 | 5,93 | 5,88 | 5,88 | 5,88 | 9.944 |
04 mar 2024 | 5,92 | 5,92 | 5,91 | 5,92 | 5,92 | 83.774 |
01 mar 2024 | 5,92 | 5,92 | 5,92 | 5,92 | 5,92 | 10 |
29 feb 2024 | 5,91 | 5,91 | 5,88 | 5,91 | 5,91 | 3.013 |
28 feb 2024 | 5,90 | 5,90 | 5,89 | 5,90 | 5,90 | 13.006 |
27 feb 2024 | 5,91 | 5,91 | 5,88 | 5,88 | 5,88 | 2.635 |
26 feb 2024 | 5,89 | 5,92 | 5,89 | 5,90 | 5,90 | 15.729 |
23 feb 2024 | 5,89 | 5,91 | 5,89 | 5,91 | 5,91 | 26.199 |
22 feb 2024 | 5,84 | 5,88 | 5,83 | 5,88 | 5,88 | 51.365 |
21 feb 2024 | 5,83 | 5,83 | 5,82 | 5,83 | 5,83 | 9.853 |
20 feb 2024 | 5,85 | 5,85 | 5,81 | 5,83 | 5,83 | 10.654 |
19 feb 2024 | 5,85 | 5,86 | 5,83 | 5,85 | 5,85 | 5.605 |
16 feb 2024 | 5,88 | 5,91 | 5,88 | 5,88 | 5,88 | 2.830 |
15 feb 2024 | 5,87 | 5,88 | 5,87 | 5,87 | 5,87 | 27 |
14 feb 2024 | 5,82 | 5,85 | 5,82 | 5,84 | 5,84 | 228.761 |
13 feb 2024 | 5,82 | 5,83 | 5,79 | 5,80 | 5,80 | 48.356 |
12 feb 2024 | 5,84 | 5,85 | 5,84 | 5,84 | 5,84 | 55.804 |
09 feb 2024 | 5,84 | 5,85 | 5,83 | 5,83 | 5,83 | 175.505 |
08 feb 2024 | 5,83 | 5,84 | 5,82 | 5,82 | 5,82 | 32.597 |
07 feb 2024 | 5,84 | 5,84 | 5,83 | 5,84 | 5,84 | 10.485 |
06 feb 2024 | 5,82 | 5,83 | 5,82 | 5,83 | 5,83 | 41.110 |
05 feb 2024 | 5,84 | 5,85 | 5,84 | 5,83 | 5,83 | 1.718 |
02 feb 2024 | 5,79 | 5,82 | 5,78 | 5,82 | 5,82 | 208.490 |
01 feb 2024 | 5,77 | 5,79 | 5,75 | 5,76 | 5,76 | 34.259 |
31 gen 2024 | 5,82 | 5,83 | 5,77 | 5,78 | 5,78 | 11.508 |
30 gen 2024 | 5,79 | 5,81 | 5,78 | 5,81 | 5,81 | 10.113 |
29 gen 2024 | 5,75 | 5,78 | 5,75 | 5,77 | 5,77 | 36.049 |
26 gen 2024 | 5,76 | 5,76 | 5,74 | 5,76 | 5,76 | 3.699 |
25 gen 2024 | 5,73 | 5,75 | 5,72 | 5,75 | 5,75 | 216.869 |
24 gen 2024 | 5,76 | 5,76 | 5,73 | 5,73 | 5,73 | 6.939 |
23 gen 2024 | 5,73 | 5,76 | 5,73 | 5,75 | 5,75 | 6.670 |
22 gen 2024 | 5,73 | 5,74 | 5,72 | 5,74 | 5,74 | 7.731 |
19 gen 2024 | 5,72 | 5,73 | 5,71 | 5,72 | 5,72 | 2.119 |
18 gen 2024 | 5,67 | 5,69 | 5,66 | 5,66 | 5,66 | 6.238 |
17 gen 2024 | 5,68 | 5,70 | 5,67 | 5,70 | 5,70 | 4.176 |
16 gen 2024 | 5,71 | 5,71 | 5,70 | 5,71 | 5,71 | 11.057 |
15 gen 2024 | 5,68 | 5,69 | 5,68 | 5,68 | 5,68 | 21.582 |
12 gen 2024 | 5,67 | 5,68 | 5,66 | 5,67 | 5,67 | 230.293 |
11 gen 2024 | 5,67 | 5,68 | 5,65 | 5,66 | 5,66 | 21.578 |
10 gen 2024 | 5,67 | 5,67 | 5,65 | 5,66 | 5,66 | 10.201 |
*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...