Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 6,20 | 6,20 | 5,95 | 6,00 | 6,00 | 179.711 |
13 giu 2024 | 6,28 | 6,29 | 6,17 | 6,20 | 6,20 | 121.656 |
12 giu 2024 | 6,13 | 6,31 | 6,13 | 6,26 | 6,26 | 130.930 |
11 giu 2024 | 6,22 | 6,29 | 6,13 | 6,13 | 6,13 | 188.844 |
10 giu 2024 | 6,15 | 6,27 | 6,11 | 6,22 | 6,22 | 89.911 |
07 giu 2024 | 6,24 | 6,30 | 6,20 | 6,23 | 6,23 | 79.639 |
06 giu 2024 | 6,32 | 6,36 | 6,25 | 6,27 | 6,27 | 143.596 |
05 giu 2024 | 6,33 | 6,44 | 6,25 | 6,29 | 6,29 | 185.696 |
04 giu 2024 | 6,39 | 6,39 | 6,17 | 6,35 | 6,35 | 185.082 |
03 giu 2024 | 6,33 | 6,46 | 6,31 | 6,40 | 6,40 | 124.976 |
31 mag 2024 | 6,15 | 6,40 | 6,15 | 6,39 | 6,39 | 211.657 |
30 mag 2024 | 6,02 | 6,18 | 6,01 | 6,18 | 6,18 | 140.445 |
29 mag 2024 | 6,20 | 6,21 | 6,02 | 6,02 | 6,02 | 170.698 |
28 mag 2024 | 6,40 | 6,44 | 6,18 | 6,18 | 6,18 | 195.097 |
27 mag 2024 | 6,60 | 6,63 | 6,36 | 6,44 | 6,44 | 211.470 |
24 mag 2024 | 6,50 | 6,61 | 6,43 | 6,57 | 6,57 | 260.753 |
23 mag 2024 | 6,33 | 6,58 | 6,28 | 6,58 | 6,58 | 242.878 |
22 mag 2024 | 6,43 | 6,56 | 6,29 | 6,32 | 6,32 | 238.423 |
21 mag 2024 | 6,26 | 6,50 | 6,21 | 6,50 | 6,50 | 289.971 |
20 mag 2024 | 6,22 | 6,31 | 6,19 | 6,31 | 6,31 | 222.401 |
17 mag 2024 | 6,19 | 6,26 | 6,14 | 6,20 | 6,20 | 152.645 |
16 mag 2024 | 6,13 | 6,20 | 6,05 | 6,13 | 6,13 | 138.684 |
15 mag 2024 | 5,95 | 6,13 | 5,95 | 6,07 | 6,07 | 141.507 |
14 mag 2024 | 5,99 | 6,02 | 5,91 | 5,95 | 5,95 | 90.704 |
13 mag 2024 | 5,99 | 6,05 | 5,92 | 5,99 | 5,99 | 112.304 |
10 mag 2024 | 6,16 | 6,16 | 6,03 | 6,03 | 6,03 | 107.876 |
09 mag 2024 | 6,06 | 6,16 | 6,03 | 6,10 | 6,10 | 155.517 |
08 mag 2024 | 5,92 | 6,08 | 5,92 | 6,05 | 6,05 | 171.780 |
02 mag 2024 | 5,83 | 5,88 | 5,81 | 5,84 | 5,84 | 91.366 |
30 apr 2024 | 5,75 | 5,88 | 5,75 | 5,80 | 5,80 | 128.661 |
29 apr 2024 | 5,78 | 5,80 | 5,70 | 5,80 | 5,80 | 131.189 |
26 apr 2024 | 5,62 | 5,71 | 5,59 | 5,67 | 5,67 | 99.932 |
25 apr 2024 | 5,70 | 5,71 | 5,52 | 5,55 | 5,55 | 172.039 |
24 apr 2024 | 5,79 | 5,86 | 5,68 | 5,73 | 5,73 | 256.190 |
23 apr 2024 | 5,62 | 5,78 | 5,62 | 5,77 | 5,77 | 289.604 |
22 apr 2024 | 5,59 | 5,63 | 5,50 | 5,60 | 5,60 | 243.585 |
19 apr 2024 | 5,24 | 5,59 | 5,24 | 5,59 | 5,59 | 219.874 |
18 apr 2024 | 5,28 | 5,33 | 5,24 | 5,33 | 5,33 | 136.745 |
17 apr 2024 | 5,19 | 5,28 | 5,12 | 5,28 | 5,28 | 141.058 |
16 apr 2024 | 5,11 | 5,19 | 5,04 | 5,19 | 5,19 | 213.263 |
15 apr 2024 | 5,12 | 5,23 | 5,03 | 5,23 | 5,23 | 221.849 |
12 apr 2024 | 5,40 | 5,43 | 5,10 | 5,22 | 5,22 | 207.853 |
11 apr 2024 | 5,48 | 5,50 | 5,36 | 5,40 | 5,40 | 127.469 |
10 apr 2024 | 5,46 | 5,46 | 5,35 | 5,44 | 5,44 | 244.198 |
09 apr 2024 | 5,28 | 5,42 | 5,28 | 5,42 | 5,42 | 150.698 |
08 apr 2024 | 5,28 | 5,34 | 5,22 | 5,33 | 5,33 | 98.993 |
05 apr 2024 | 5,19 | 5,22 | 5,08 | 5,20 | 5,20 | 141.881 |
04 apr 2024 | 5,23 | 5,31 | 5,13 | 5,19 | 5,19 | 171.938 |
03 apr 2024 | 5,32 | 5,34 | 5,23 | 5,23 | 5,23 | 122.795 |
02 apr 2024 | 5,49 | 5,55 | 5,27 | 5,28 | 5,28 | 174.970 |
28 mar 2024 | 5,65 | 5,65 | 5,50 | 5,51 | 5,51 | 137.163 |
27 mar 2024 | 5,51 | 5,60 | 5,51 | 5,60 | 5,60 | 89.867 |
26 mar 2024 | 5,56 | 5,59 | 5,51 | 5,51 | 5,51 | 110.754 |
22 mar 2024 | 5,53 | 5,67 | 5,53 | 5,59 | 5,59 | 118.853 |
21 mar 2024 | 5,50 | 5,59 | 5,46 | 5,53 | 5,53 | 178.899 |
20 mar 2024 | 5,49 | 5,50 | 5,43 | 5,45 | 5,45 | 142.312 |
19 mar 2024 | 5,52 | 5,61 | 5,40 | 5,44 | 5,44 | 129.106 |
15 mar 2024 | 5,57 | 5,70 | 5,56 | 5,56 | 5,56 | 191.358 |
14 mar 2024 | 5,56 | 5,59 | 5,53 | 5,57 | 5,57 | 106.590 |
13 mar 2024 | 5,52 | 5,64 | 5,52 | 5,55 | 5,55 | 118.995 |
12 mar 2024 | 5,52 | 5,64 | 5,51 | 5,52 | 5,52 | 171.594 |
11 mar 2024 | 5,74 | 5,82 | 5,52 | 5,52 | 5,52 | 195.723 |
08 mar 2024 | 5,80 | 5,84 | 5,74 | 5,76 | 5,76 | 155.971 |
07 mar 2024 | 5,98 | 6,01 | 5,84 | 5,85 | 5,85 | 124.469 |
06 mar 2024 | 5,96 | 6,00 | 5,95 | 5,96 | 5,96 | 101.773 |
05 mar 2024 | 6,12 | 6,12 | 6,00 | 6,04 | 6,04 | 100.024 |
04 mar 2024 | 6,17 | 6,21 | 6,05 | 6,05 | 6,05 | 125.450 |
01 mar 2024 | 6,07 | 6,19 | 6,05 | 6,07 | 6,07 | 147.205 |
29 feb 2024 | 5,95 | 6,08 | 5,95 | 6,00 | 6,00 | 131.130 |
28 feb 2024 | 5,81 | 5,98 | 5,68 | 5,95 | 5,95 | 216.039 |
27 feb 2024 | 5,85 | 5,90 | 5,81 | 5,81 | 5,81 | 133.298 |
26 feb 2024 | 5,95 | 5,98 | 5,86 | 5,86 | 5,86 | 94.051 |
23 feb 2024 | 6,00 | 6,02 | 5,93 | 5,96 | 5,96 | 99.566 |
22 feb 2024 | 6,02 | 6,10 | 5,94 | 5,99 | 5,99 | 100.636 |
21 feb 2024 | 6,05 | 6,09 | 5,95 | 5,97 | 5,97 | 135.779 |
20 feb 2024 | 6,10 | 6,17 | 6,03 | 6,05 | 6,05 | 129.553 |
19 feb 2024 | 6,05 | 6,12 | 6,05 | 6,10 | 6,10 | 112.297 |
16 feb 2024 | 6,15 | 6,21 | 6,06 | 6,07 | 6,07 | 110.131 |
15 feb 2024 | 6,20 | 6,23 | 6,06 | 6,09 | 6,09 | 128.411 |
14 feb 2024 | 6,13 | 6,21 | 6,00 | 6,12 | 6,12 | 160.309 |
13 feb 2024 | 6,19 | 6,39 | 6,12 | 6,16 | 6,16 | 150.434 |
12 feb 2024 | 6,27 | 6,30 | 6,18 | 6,19 | 6,19 | 92.062 |
09 feb 2024 | 6,38 | 6,40 | 6,30 | 6,30 | 6,30 | 87.179 |
08 feb 2024 | 6,35 | 6,39 | 6,29 | 6,34 | 6,34 | 100.198 |
07 feb 2024 | 6,50 | 6,52 | 6,30 | 6,37 | 6,37 | 168.845 |
06 feb 2024 | 6,58 | 6,58 | 6,44 | 6,49 | 6,49 | 102.624 |
05 feb 2024 | 6,46 | 6,58 | 6,40 | 6,55 | 6,55 | 142.294 |
02 feb 2024 | 6,38 | 6,56 | 6,38 | 6,42 | 6,42 | 189.344 |
01 feb 2024 | 6,35 | 6,35 | 6,20 | 6,26 | 6,26 | 91.964 |
31 gen 2024 | 6,31 | 6,43 | 6,31 | 6,36 | 6,36 | 112.384 |
30 gen 2024 | 6,29 | 6,40 | 6,29 | 6,33 | 6,33 | 142.605 |
29 gen 2024 | 6,15 | 6,36 | 6,15 | 6,29 | 6,29 | 166.756 |
26 gen 2024 | 6,06 | 6,27 | 6,05 | 6,23 | 6,23 | 163.463 |
25 gen 2024 | 6,10 | 6,10 | 5,99 | 6,06 | 6,06 | 130.658 |
24 gen 2024 | 6,00 | 6,09 | 5,97 | 6,07 | 6,07 | 122.421 |
23 gen 2024 | 5,95 | 6,07 | 5,95 | 5,98 | 5,98 | 169.145 |
22 gen 2024 | 5,97 | 6,10 | 5,95 | 5,95 | 5,95 | 194.590 |
19 gen 2024 | 6,19 | 6,22 | 5,98 | 5,98 | 5,98 | 137.562 |
18 gen 2024 | 6,08 | 6,18 | 6,02 | 6,18 | 6,18 | 141.114 |
17 gen 2024 | 6,14 | 6,30 | 6,07 | 6,07 | 6,07 | 310.616 |
*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...