Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 5,41 | 5,46 | 5,35 | 5,41 | 5,41 | 69.345 |
24 apr 2024 | 5,46 | 5,56 | 5,45 | 5,47 | 5,47 | 38.851 |
23 apr 2024 | 5,41 | 5,51 | 5,36 | 5,46 | 5,46 | 92.847 |
22 apr 2024 | 5,20 | 5,40 | 5,20 | 5,35 | 5,35 | 111.121 |
19 apr 2024 | 5,45 | 5,45 | 5,18 | 5,24 | 5,24 | 154.754 |
18 apr 2024 | 5,42 | 5,45 | 5,35 | 5,39 | 5,39 | 68.717 |
17 apr 2024 | 5,45 | 5,50 | 5,42 | 5,42 | 5,42 | 28.075 |
16 apr 2024 | 5,56 | 5,56 | 5,43 | 5,52 | 5,52 | 115.467 |
15 apr 2024 | 5,61 | 5,70 | 5,59 | 5,59 | 5,59 | 49.261 |
12 apr 2024 | 5,59 | 5,73 | 5,59 | 5,68 | 5,68 | 85.494 |
11 apr 2024 | 5,61 | 5,76 | 5,61 | 5,64 | 5,64 | 35.809 |
10 apr 2024 | 5,93 | 5,93 | 5,65 | 5,68 | 5,68 | 108.505 |
09 apr 2024 | 5,90 | 5,94 | 5,85 | 5,85 | 5,85 | 66.470 |
08 apr 2024 | 5,85 | 5,97 | 5,81 | 5,95 | 5,95 | 48.294 |
05 apr 2024 | 5,86 | 5,95 | 5,86 | 5,89 | 5,89 | 103.908 |
04 apr 2024 | 5,93 | 5,98 | 5,85 | 5,98 | 5,98 | 156.559 |
03 apr 2024 | 5,59 | 5,93 | 5,56 | 5,93 | 5,93 | 235.892 |
02 apr 2024 | 5,76 | 5,79 | 5,50 | 5,63 | 5,63 | 222.368 |
28 mar 2024 | 5,64 | 5,76 | 5,56 | 5,74 | 5,74 | 166.119 |
27 mar 2024 | 5,55 | 5,70 | 5,55 | 5,66 | 5,66 | 149.658 |
26 mar 2024 | 5,47 | 5,61 | 5,39 | 5,59 | 5,59 | 120.728 |
25 mar 2024 | 5,30 | 5,59 | 5,24 | 5,55 | 5,55 | 186.157 |
22 mar 2024 | 5,10 | 5,41 | 5,10 | 5,34 | 5,34 | 326.551 |
21 mar 2024 | 5,14 | 5,18 | 5,04 | 5,08 | 5,08 | 128.007 |
20 mar 2024 | 5,18 | 5,18 | 5,09 | 5,16 | 5,16 | 109.465 |
19 mar 2024 | 5,01 | 5,24 | 5,00 | 5,21 | 5,21 | 213.164 |
18 mar 2024 | 5,30 | 5,32 | 5,02 | 5,05 | 5,05 | 332.625 |
15 mar 2024 | 5,43 | 5,43 | 4,96 | 5,11 | 5,11 | 756.446 |
14 mar 2024 | 5,80 | 5,86 | 5,78 | 5,78 | 5,78 | 59.704 |
13 mar 2024 | 5,88 | 5,88 | 5,81 | 5,81 | 5,81 | 73.728 |
12 mar 2024 | 5,85 | 5,91 | 5,82 | 5,87 | 5,87 | 44.227 |
11 mar 2024 | 5,86 | 5,89 | 5,77 | 5,80 | 5,80 | 78.750 |
08 mar 2024 | 5,76 | 5,97 | 5,76 | 5,83 | 5,83 | 155.510 |
07 mar 2024 | 5,78 | 5,78 | 5,66 | 5,72 | 5,72 | 51.745 |
06 mar 2024 | 5,69 | 5,76 | 5,58 | 5,76 | 5,76 | 78.212 |
05 mar 2024 | 5,86 | 5,86 | 5,70 | 5,70 | 5,70 | 63.642 |
04 mar 2024 | 5,78 | 5,91 | 5,78 | 5,87 | 5,87 | 112.718 |
01 mar 2024 | 5,80 | 5,84 | 5,70 | 5,74 | 5,74 | 81.344 |
29 feb 2024 | 5,97 | 5,97 | 5,79 | 5,79 | 5,79 | 92.015 |
28 feb 2024 | 6,06 | 6,06 | 5,86 | 5,91 | 5,91 | 90.099 |
27 feb 2024 | 6,05 | 6,05 | 5,99 | 6,04 | 6,04 | 37.015 |
26 feb 2024 | 6,05 | 6,09 | 6,00 | 6,01 | 6,01 | 49.454 |
23 feb 2024 | 6,18 | 6,18 | 6,05 | 6,07 | 6,07 | 47.520 |
22 feb 2024 | 6,05 | 6,16 | 6,05 | 6,13 | 6,13 | 78.196 |
21 feb 2024 | 6,05 | 6,09 | 5,97 | 6,09 | 6,09 | 40.834 |
20 feb 2024 | 6,20 | 6,20 | 5,99 | 5,99 | 5,99 | 60.813 |
19 feb 2024 | 6,19 | 6,20 | 6,11 | 6,18 | 6,18 | 77.943 |
16 feb 2024 | 6,02 | 6,18 | 6,02 | 6,14 | 6,14 | 74.033 |
15 feb 2024 | 6,00 | 6,07 | 5,99 | 6,02 | 6,02 | 50.820 |
14 feb 2024 | 5,86 | 5,97 | 5,86 | 5,97 | 5,97 | 32.422 |
13 feb 2024 | 5,95 | 5,95 | 5,82 | 5,84 | 5,84 | 53.919 |
12 feb 2024 | 5,81 | 5,90 | 5,81 | 5,89 | 5,89 | 35.700 |
09 feb 2024 | 5,89 | 5,89 | 5,80 | 5,81 | 5,81 | 50.699 |
08 feb 2024 | 5,82 | 5,94 | 5,82 | 5,87 | 5,87 | 25.163 |
07 feb 2024 | 5,92 | 5,97 | 5,82 | 5,82 | 5,82 | 45.757 |
06 feb 2024 | 5,92 | 5,97 | 5,86 | 5,96 | 5,96 | 59.155 |
05 feb 2024 | 6,14 | 6,14 | 5,98 | 5,98 | 5,98 | 41.796 |
02 feb 2024 | 6,06 | 6,09 | 6,01 | 6,06 | 6,06 | 48.192 |
01 feb 2024 | 6,03 | 6,09 | 6,02 | 6,05 | 6,05 | 41.345 |
31 gen 2024 | 6,05 | 6,09 | 6,01 | 6,07 | 6,07 | 56.220 |
30 gen 2024 | 6,20 | 6,20 | 6,05 | 6,09 | 6,09 | 33.867 |
29 gen 2024 | 6,26 | 6,26 | 6,03 | 6,16 | 6,16 | 57.681 |
26 gen 2024 | 6,23 | 6,34 | 6,18 | 6,18 | 6,18 | 65.052 |
25 gen 2024 | 6,28 | 6,34 | 6,22 | 6,33 | 6,33 | 21.243 |
24 gen 2024 | 6,22 | 6,32 | 6,22 | 6,28 | 6,28 | 26.338 |
23 gen 2024 | 6,17 | 6,25 | 6,09 | 6,20 | 6,20 | 36.070 |
22 gen 2024 | 6,16 | 6,20 | 6,11 | 6,17 | 6,17 | 58.878 |
19 gen 2024 | 6,25 | 6,25 | 6,07 | 6,08 | 6,08 | 39.972 |
18 gen 2024 | 6,18 | 6,18 | 6,09 | 6,18 | 6,18 | 37.583 |
17 gen 2024 | 6,14 | 6,14 | 6,03 | 6,14 | 6,14 | 43.606 |
16 gen 2024 | 6,21 | 6,24 | 6,11 | 6,19 | 6,19 | 52.010 |
15 gen 2024 | 6,29 | 6,30 | 6,22 | 6,28 | 6,28 | 51.136 |
12 gen 2024 | 6,34 | 6,40 | 6,28 | 6,32 | 6,32 | 86.071 |
11 gen 2024 | 6,36 | 6,37 | 6,25 | 6,28 | 6,28 | 40.283 |
10 gen 2024 | 6,33 | 6,43 | 6,28 | 6,28 | 6,28 | 56.395 |
09 gen 2024 | 6,43 | 6,43 | 6,28 | 6,39 | 6,39 | 57.073 |
08 gen 2024 | 6,40 | 6,44 | 6,28 | 6,44 | 6,44 | 40.216 |
05 gen 2024 | 6,43 | 6,43 | 6,24 | 6,34 | 6,34 | 76.021 |
04 gen 2024 | 6,48 | 6,48 | 6,30 | 6,38 | 6,38 | 82.088 |
03 gen 2024 | 6,59 | 6,59 | 6,32 | 6,32 | 6,32 | 189.067 |
02 gen 2024 | 6,82 | 6,85 | 6,57 | 6,59 | 6,59 | 85.568 |
29 dic 2023 | 6,77 | 6,82 | 6,73 | 6,76 | 6,76 | 85.035 |
28 dic 2023 | 6,78 | 6,78 | 6,68 | 6,78 | 6,78 | 80.343 |
27 dic 2023 | 6,69 | 6,77 | 6,67 | 6,72 | 6,72 | 87.982 |
22 dic 2023 | 6,60 | 6,68 | 6,53 | 6,68 | 6,68 | 63.089 |
21 dic 2023 | 6,53 | 6,59 | 6,52 | 6,59 | 6,59 | 53.505 |
20 dic 2023 | 6,61 | 6,65 | 6,53 | 6,61 | 6,61 | 55.800 |
19 dic 2023 | 6,41 | 6,62 | 6,41 | 6,55 | 6,55 | 81.412 |
18 dic 2023 | 6,59 | 6,59 | 6,43 | 6,43 | 6,43 | 127.880 |
15 dic 2023 | 6,53 | 6,60 | 6,47 | 6,55 | 6,55 | 118.651 |
14 dic 2023 | 6,45 | 6,57 | 6,44 | 6,52 | 6,52 | 160.108 |
13 dic 2023 | 6,35 | 6,43 | 6,22 | 6,38 | 6,38 | 101.494 |
12 dic 2023 | 6,45 | 6,50 | 6,30 | 6,30 | 6,30 | 149.204 |
11 dic 2023 | 6,41 | 6,45 | 6,30 | 6,45 | 6,45 | 86.125 |
08 dic 2023 | 6,32 | 6,40 | 6,28 | 6,39 | 6,39 | 69.429 |
07 dic 2023 | 6,41 | 6,41 | 6,19 | 6,30 | 6,30 | 177.983 |
06 dic 2023 | 6,22 | 6,43 | 6,20 | 6,41 | 6,41 | 177.841 |
05 dic 2023 | 6,03 | 6,28 | 6,03 | 6,27 | 6,27 | 142.406 |
04 dic 2023 | 6,13 | 6,23 | 6,07 | 6,09 | 6,09 | 174.550 |
01 dic 2023 | 6,11 | 6,12 | 6,00 | 6,10 | 6,10 | 117.282 |
*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...