Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 6,31 | 6,31 | 6,31 | 6,30 | 6,30 | 3 |
30 mag 2024 | 6,27 | 6,27 | 6,27 | 6,27 | 6,27 | - |
29 mag 2024 | 6,24 | 6,24 | 6,24 | 6,24 | 6,24 | 1 |
28 mag 2024 | 6,30 | 6,30 | 6,30 | 6,30 | 6,30 | - |
24 mag 2024 | 6,31 | 6,31 | 6,31 | 6,32 | 6,32 | 2 |
23 mag 2024 | 6,34 | 6,34 | 6,34 | 6,34 | 6,34 | - |
22 mag 2024 | 6,34 | 6,34 | 6,34 | 6,35 | 6,35 | 1 |
21 mag 2024 | 6,36 | 6,36 | 6,36 | 6,37 | 6,37 | 1.310 |
20 mag 2024 | 6,40 | 6,40 | 6,39 | 6,39 | 6,39 | 799 |
17 mag 2024 | 6,39 | 6,39 | 6,39 | 6,38 | 6,38 | 28 |
16 mag 2024 | 6,40 | 6,40 | 6,40 | 6,40 | 6,40 | 2 |
15 mag 2024 | 6,39 | 6,39 | 6,39 | 6,41 | 6,41 | 3 |
14 mag 2024 | 6,38 | 6,38 | 6,38 | 6,38 | 6,38 | 4 |
13 mag 2024 | 6,36 | 6,36 | 6,36 | 6,36 | 6,36 | 2.002 |
10 mag 2024 | 6,37 | 6,37 | 6,37 | 6,36 | 6,36 | 9.201 |
09 mag 2024 | 6,33 | 6,33 | 6,33 | 6,33 | 6,33 | - |
08 mag 2024 | 6,30 | 6,32 | 6,30 | 6,30 | 6,30 | 2.729 |
07 mag 2024 | 6,22 | 6,25 | 6,22 | 6,26 | 6,26 | 295 |
03 mag 2024 | 6,14 | 6,16 | 6,14 | 6,16 | 6,16 | 1.928 |
02 mag 2024 | 6,07 | 6,11 | 6,07 | 6,11 | 6,11 | 2.263 |
01 mag 2024 | 6,08 | 6,08 | 6,08 | 6,06 | 6,06 | 54 |
30 apr 2024 | 6,08 | 6,08 | 6,07 | 6,09 | 6,09 | 14.947 |
29 apr 2024 | 6,13 | 6,14 | 6,13 | 6,12 | 6,12 | 18 |
26 apr 2024 | 6,12 | 6,12 | 6,12 | 6,12 | 6,12 | 1.591 |
25 apr 2024 | 6,10 | 6,10 | 6,06 | 6,08 | 6,08 | 1.118 |
24 apr 2024 | 6,17 | 6,17 | 6,17 | 6,14 | 6,14 | 579 |
23 apr 2024 | 6,20 | 6,21 | 6,20 | 6,19 | 6,19 | 2 |
22 apr 2024 | 6,15 | 6,15 | 6,15 | 6,16 | 6,16 | 123 |
19 apr 2024 | 5,99 | 6,01 | 5,99 | 6,06 | 6,06 | 1.847 |
18 apr 2024 | 6,03 | 6,03 | 6,03 | 6,03 | 6,03 | 17 |
17 apr 2024 | 6,01 | 6,01 | 6,01 | 5,99 | 5,99 | 888 |
16 apr 2024 | 5,98 | 6,00 | 5,97 | 5,98 | 5,98 | 4.831 |
15 apr 2024 | 6,06 | 6,06 | 6,06 | 6,06 | 6,06 | 1 |
12 apr 2024 | 6,10 | 6,10 | 6,10 | 6,07 | 6,07 | 7 |
11 apr 2024 | 6,06 | 6,07 | 6,04 | 6,06 | 6,06 | 862 |
10 apr 2024 | 6,07 | 6,07 | 6,07 | 6,07 | 6,07 | - |
09 apr 2024 | 6,09 | 6,09 | 6,09 | 6,09 | 6,09 | 1.482 |
08 apr 2024 | 6,11 | 6,11 | 6,11 | 6,11 | 6,11 | - |
05 apr 2024 | 6,09 | 6,11 | 6,09 | 6,10 | 6,10 | 2.728 |
04 apr 2024 | 6,15 | 6,16 | 6,14 | 6,14 | 6,14 | 761 |
03 apr 2024 | 6,16 | 6,16 | 6,16 | 6,15 | 6,15 | 8 |
02 apr 2024 | 6,16 | 6,17 | 6,13 | 6,14 | 6,14 | 106.858 |
28 mar 2024 | 6,18 | 6,18 | 6,18 | 6,19 | 6,19 | 1.279 |
27 mar 2024 | 6,19 | 6,20 | 6,19 | 6,19 | 6,19 | 1.589 |
26 mar 2024 | 6,17 | 6,18 | 6,17 | 6,18 | 6,18 | 522 |
25 mar 2024 | 6,15 | 6,16 | 6,15 | 6,16 | 6,16 | 997 |
22 mar 2024 | 6,17 | 6,17 | 6,17 | 6,16 | 6,16 | 12 |
21 mar 2024 | 6,09 | 6,09 | 6,09 | 6,14 | 6,14 | 476 |
20 mar 2024 | 6,06 | 6,07 | 6,06 | 6,06 | 6,06 | 6.593 |
19 mar 2024 | 6,05 | 6,05 | 6,04 | 6,05 | 6,05 | 2.418 |
18 mar 2024 | 6,05 | 6,05 | 6,05 | 6,05 | 6,05 | 14.909 |
15 mar 2024 | 6,09 | 6,09 | 6,09 | 6,07 | 6,07 | 230 |
14 mar 2024 | 6,10 | 6,11 | 6,10 | 6,07 | 6,07 | 2.651 |
13 mar 2024 | 6,07 | 6,10 | 6,07 | 6,09 | 6,09 | 1.537 |
12 mar 2024 | 6,05 | 6,07 | 6,05 | 6,07 | 6,07 | 13.258 |
11 mar 2024 | 6,02 | 6,03 | 6,01 | 6,03 | 6,03 | 3.815 |
08 mar 2024 | 6,04 | 6,04 | 6,04 | 6,04 | 6,04 | 5 |
07 mar 2024 | 6,02 | 6,08 | 6,02 | 6,07 | 6,07 | 3.113 |
06 mar 2024 | 5,98 | 6,01 | 5,97 | 6,01 | 6,01 | 16.794 |
05 mar 2024 | 5,99 | 5,99 | 5,99 | 5,98 | 5,98 | 3.117 |
04 mar 2024 | 6,01 | 6,01 | 5,98 | 6,00 | 6,00 | 1.633 |
01 mar 2024 | 6,02 | 6,02 | 6,02 | 6,02 | 6,02 | - |
29 feb 2024 | 6,02 | 6,04 | 6,01 | 6,02 | 6,02 | 5.562 |
28 feb 2024 | 6,01 | 6,01 | 6,01 | 6,01 | 6,01 | - |
27 feb 2024 | 6,01 | 6,02 | 6,01 | 6,01 | 6,01 | 17.849 |
26 feb 2024 | 6,01 | 6,02 | 6,01 | 6,02 | 6,02 | 3 |
23 feb 2024 | 6,01 | 6,01 | 6,01 | 6,01 | 6,01 | - |
22 feb 2024 | 6,00 | 6,03 | 6,00 | 6,02 | 6,02 | 2.922 |
21 feb 2024 | 5,97 | 5,97 | 5,97 | 5,98 | 5,98 | 448 |
20 feb 2024 | 5,98 | 5,98 | 5,98 | 5,98 | 5,98 | 2 |
19 feb 2024 | 5,93 | 5,96 | 5,93 | 5,97 | 5,97 | 5.452 |
16 feb 2024 | 5,95 | 5,96 | 5,95 | 5,96 | 5,96 | 2.711 |
15 feb 2024 | 5,93 | 5,93 | 5,92 | 5,93 | 5,93 | 14.559 |
14 feb 2024 | 5,86 | 5,87 | 5,86 | 5,88 | 5,88 | 4.385 |
13 feb 2024 | 5,87 | 5,87 | 5,82 | 5,82 | 5,82 | 694 |
12 feb 2024 | 5,86 | 5,87 | 5,86 | 5,88 | 5,88 | 871 |
09 feb 2024 | 5,87 | 5,87 | 5,85 | 5,85 | 5,85 | 5.483 |
08 feb 2024 | 5,91 | 5,91 | 5,90 | 5,88 | 5,88 | 368 |
07 feb 2024 | 5,89 | 5,89 | 5,88 | 5,89 | 5,89 | 2.795 |
06 feb 2024 | 5,91 | 5,91 | 5,91 | 5,92 | 5,92 | 2.667 |
05 feb 2024 | 5,89 | 5,91 | 5,89 | 5,90 | 5,90 | 3.001 |
02 feb 2024 | 5,89 | 5,89 | 5,89 | 5,89 | 5,89 | - |
01 feb 2024 | 5,92 | 5,94 | 5,91 | 5,91 | 5,91 | 7.112 |
31 gen 2024 | 5,94 | 5,97 | 5,94 | 5,94 | 5,94 | 1.137 |
30 gen 2024 | 5,97 | 5,97 | 5,95 | 5,96 | 5,96 | 6.367 |
29 gen 2024 | 5,92 | 5,94 | 5,92 | 5,94 | 5,94 | 8.938 |
26 gen 2024 | 5,92 | 5,94 | 5,92 | 5,94 | 5,94 | 6.748 |
25 gen 2024 | 5,88 | 5,88 | 5,87 | 5,88 | 5,88 | 7.668 |
24 gen 2024 | 5,84 | 5,88 | 5,84 | 5,86 | 5,86 | 23.256 |
23 gen 2024 | 5,82 | 5,83 | 5,81 | 5,83 | 5,83 | 19.161 |
22 gen 2024 | 5,84 | 5,85 | 5,84 | 5,85 | 5,85 | 70 |
19 gen 2024 | 5,83 | 5,83 | 5,83 | 5,82 | 5,82 | 1.740 |
18 gen 2024 | 5,83 | 5,83 | 5,81 | 5,82 | 5,82 | 1.063 |
17 gen 2024 | 5,81 | 5,81 | 5,81 | 5,81 | 5,81 | 4.325 |
16 gen 2024 | 5,87 | 5,87 | 5,87 | 5,88 | 5,88 | 272 |
15 gen 2024 | 5,93 | 5,93 | 5,93 | 5,90 | 5,90 | 3.697 |
12 gen 2024 | 5,89 | 5,93 | 5,89 | 5,92 | 5,92 | 9.038 |
11 gen 2024 | 5,88 | 5,88 | 5,88 | 5,87 | 5,87 | 1.835 |
10 gen 2024 | 5,88 | 5,89 | 5,87 | 5,89 | 5,89 | 4.972 |
09 gen 2024 | 5,89 | 5,89 | 5,87 | 5,89 | 5,89 | 91.849 |
*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...