Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 6,45 | 6,46 | 6,36 | 6,37 | 6,37 | 163.294 |
27 mar 2024 | 6,68 | 6,69 | 6,41 | 6,41 | 6,41 | 321.716 |
26 mar 2024 | 6,70 | 6,92 | 6,60 | 6,61 | 6,61 | 467.345 |
25 mar 2024 | 6,60 | 6,74 | 6,35 | 6,67 | 6,67 | 1.056.493 |
22 mar 2024 | 6,15 | 6,82 | 6,15 | 6,68 | 6,68 | 1.581.236 |
21 mar 2024 | 6,26 | 6,26 | 6,15 | 6,22 | 6,22 | 268.739 |
20 mar 2024 | 6,18 | 6,26 | 6,06 | 6,24 | 6,24 | 430.493 |
19 mar 2024 | 6,31 | 6,31 | 6,11 | 6,18 | 6,18 | 312.067 |
18 mar 2024 | 6,39 | 6,48 | 6,16 | 6,24 | 6,24 | 417.783 |
15 mar 2024 | 6,27 | 6,55 | 6,15 | 6,47 | 6,47 | 715.791 |
14 mar 2024 | 6,38 | 6,55 | 6,07 | 6,18 | 6,18 | 581.167 |
13 mar 2024 | 6,23 | 6,40 | 6,23 | 6,37 | 6,37 | 295.994 |
12 mar 2024 | 6,26 | 6,26 | 6,07 | 6,23 | 6,23 | 219.878 |
11 mar 2024 | 6,19 | 6,20 | 6,03 | 6,16 | 6,16 | 297.732 |
08 mar 2024 | 6,28 | 6,30 | 6,20 | 6,26 | 6,26 | 128.327 |
07 mar 2024 | 6,27 | 6,38 | 6,22 | 6,22 | 6,22 | 117.755 |
06 mar 2024 | 6,28 | 6,35 | 6,26 | 6,27 | 6,27 | 101.153 |
05 mar 2024 | 6,11 | 6,36 | 6,06 | 6,28 | 6,28 | 314.381 |
04 mar 2024 | 6,22 | 6,28 | 6,12 | 6,13 | 6,13 | 161.777 |
01 mar 2024 | 6,35 | 6,35 | 6,15 | 6,22 | 6,22 | 236.764 |
29 feb 2024 | 6,32 | 6,36 | 6,18 | 6,36 | 6,36 | 306.479 |
28 feb 2024 | 6,12 | 6,44 | 6,07 | 6,32 | 6,32 | 502.985 |
27 feb 2024 | 6,20 | 6,25 | 6,07 | 6,12 | 6,12 | 164.092 |
26 feb 2024 | 6,08 | 6,18 | 6,05 | 6,18 | 6,18 | 225.130 |
23 feb 2024 | 5,98 | 6,11 | 5,98 | 6,07 | 6,07 | 220.154 |
22 feb 2024 | 6,10 | 6,18 | 5,97 | 5,97 | 5,97 | 190.391 |
21 feb 2024 | 6,08 | 6,09 | 5,93 | 6,09 | 6,09 | 288.061 |
20 feb 2024 | 6,26 | 6,28 | 6,07 | 6,08 | 6,08 | 223.556 |
19 feb 2024 | 6,35 | 6,35 | 6,16 | 6,34 | 6,34 | 190.336 |
16 feb 2024 | 6,25 | 6,49 | 6,24 | 6,32 | 6,32 | 385.568 |
15 feb 2024 | 6,24 | 6,28 | 6,07 | 6,25 | 6,25 | 207.999 |
14 feb 2024 | 6,14 | 6,24 | 6,07 | 6,20 | 6,20 | 138.172 |
13 feb 2024 | 6,10 | 6,16 | 6,01 | 6,10 | 6,10 | 223.868 |
12 feb 2024 | 5,85 | 6,09 | 5,82 | 6,05 | 6,05 | 268.807 |
09 feb 2024 | 5,88 | 5,89 | 5,76 | 5,85 | 5,85 | 296.079 |
08 feb 2024 | 5,75 | 5,92 | 5,75 | 5,88 | 5,88 | 255.575 |
07 feb 2024 | 6,02 | 6,02 | 5,76 | 5,81 | 5,81 | 306.154 |
06 feb 2024 | 5,94 | 6,05 | 5,93 | 5,97 | 5,97 | 198.984 |
05 feb 2024 | 6,19 | 6,21 | 5,95 | 5,97 | 5,97 | 243.770 |
02 feb 2024 | 6,20 | 6,22 | 6,03 | 6,13 | 6,13 | 469.573 |
01 feb 2024 | 6,19 | 6,35 | 6,06 | 6,25 | 6,25 | 203.985 |
31 gen 2024 | 6,36 | 6,39 | 6,20 | 6,20 | 6,20 | 197.786 |
30 gen 2024 | 6,43 | 6,43 | 6,26 | 6,36 | 6,36 | 185.239 |
29 gen 2024 | 6,35 | 6,55 | 6,34 | 6,41 | 6,41 | 470.680 |
26 gen 2024 | 6,39 | 6,39 | 6,26 | 6,29 | 6,29 | 261.111 |
25 gen 2024 | 6,33 | 6,49 | 6,32 | 6,38 | 6,38 | 377.856 |
24 gen 2024 | 6,14 | 6,39 | 6,14 | 6,37 | 6,37 | 344.087 |
23 gen 2024 | 6,24 | 6,24 | 6,03 | 6,14 | 6,14 | 180.647 |
22 gen 2024 | 6,28 | 6,28 | 6,06 | 6,17 | 6,17 | 256.457 |
19 gen 2024 | 6,26 | 6,31 | 6,18 | 6,20 | 6,20 | 368.893 |
18 gen 2024 | 6,18 | 6,27 | 6,12 | 6,18 | 6,18 | 247.195 |
17 gen 2024 | 5,94 | 6,16 | 5,89 | 6,16 | 6,16 | 254.299 |
16 gen 2024 | 5,85 | 6,05 | 5,64 | 5,98 | 5,98 | 355.528 |
15 gen 2024 | 5,73 | 5,79 | 5,68 | 5,79 | 5,79 | 180.752 |
12 gen 2024 | 5,74 | 5,82 | 5,61 | 5,74 | 5,74 | 642.780 |
11 gen 2024 | 5,92 | 5,92 | 5,61 | 5,61 | 5,61 | 287.003 |
10 gen 2024 | 5,93 | 5,98 | 5,85 | 5,85 | 5,85 | 150.288 |
09 gen 2024 | 5,84 | 5,99 | 5,82 | 5,93 | 5,93 | 152.990 |
08 gen 2024 | 6,00 | 6,05 | 5,84 | 5,87 | 5,87 | 266.874 |
05 gen 2024 | 6,00 | 6,00 | 5,81 | 5,98 | 5,98 | 469.107 |
04 gen 2024 | 5,90 | 6,15 | 5,90 | 5,99 | 5,99 | 336.696 |
03 gen 2024 | 5,82 | 5,90 | 5,73 | 5,89 | 5,89 | 328.014 |
02 gen 2024 | 5,72 | 5,84 | 5,68 | 5,83 | 5,83 | 589.477 |
29 dic 2023 | 5,70 | 5,74 | 5,62 | 5,65 | 5,65 | 181.843 |
28 dic 2023 | 5,89 | 5,89 | 5,74 | 5,75 | 5,75 | 162.619 |
27 dic 2023 | 6,20 | 6,20 | 5,86 | 5,90 | 5,90 | 426.753 |
22 dic 2023 | 6,11 | 6,23 | 6,09 | 6,14 | 6,14 | 443.546 |
21 dic 2023 | 6,10 | 6,16 | 5,93 | 6,03 | 6,03 | 376.078 |
20 dic 2023 | 5,88 | 6,17 | 5,85 | 6,17 | 6,17 | 680.852 |
19 dic 2023 | 5,58 | 5,84 | 5,56 | 5,82 | 5,82 | 327.812 |
18 dic 2023 | 5,43 | 5,78 | 5,36 | 5,67 | 5,67 | 625.370 |
15 dic 2023 | 5,24 | 5,44 | 5,22 | 5,37 | 5,37 | 396.186 |
14 dic 2023 | 5,08 | 5,24 | 5,01 | 5,22 | 5,22 | 372.917 |
13 dic 2023 | 5,01 | 5,08 | 4,96 | 5,04 | 5,04 | 297.012 |
12 dic 2023 | 5,15 | 5,24 | 5,00 | 5,05 | 5,05 | 628.294 |
11 dic 2023 | 5,24 | 5,31 | 5,14 | 5,15 | 5,15 | 645.830 |
08 dic 2023 | 5,26 | 5,30 | 5,23 | 5,24 | 5,24 | 119.675 |
07 dic 2023 | 5,51 | 5,51 | 5,24 | 5,28 | 5,28 | 398.478 |
06 dic 2023 | 5,55 | 5,55 | 5,45 | 5,46 | 5,46 | 182.687 |
05 dic 2023 | 5,59 | 5,64 | 5,49 | 5,55 | 5,55 | 224.822 |
04 dic 2023 | 5,65 | 5,65 | 5,47 | 5,56 | 5,56 | 419.938 |
01 dic 2023 | 5,50 | 5,62 | 5,40 | 5,62 | 5,62 | 452.236 |
30 nov 2023 | 5,60 | 5,64 | 5,43 | 5,43 | 5,43 | 548.071 |
29 nov 2023 | 5,70 | 5,70 | 5,53 | 5,53 | 5,53 | 369.068 |
28 nov 2023 | 5,51 | 5,73 | 5,47 | 5,64 | 5,64 | 216.507 |
27 nov 2023 | 5,52 | 5,61 | 5,27 | 5,51 | 5,51 | 233.346 |
27 nov 2023 | 0.165882 Dividendo |
24 nov 2023 | 5,49 | 5,66 | 5,41 | 5,66 | 5,49 | 429.483 |
23 nov 2023 | 5,51 | 5,56 | 5,45 | 5,50 | 5,34 | 118.019 |
22 nov 2023 | 5,69 | 5,69 | 5,44 | 5,47 | 5,31 | 169.794 |
21 nov 2023 | 5,69 | 5,71 | 5,59 | 5,62 | 5,46 | 204.764 |
20 nov 2023 | 5,59 | 5,68 | 5,52 | 5,67 | 5,50 | 224.737 |
17 nov 2023 | 5,46 | 5,59 | 5,46 | 5,59 | 5,42 | 150.815 |
16 nov 2023 | 5,64 | 5,66 | 5,47 | 5,47 | 5,31 | 268.867 |
15 nov 2023 | 5,51 | 5,68 | 5,47 | 5,68 | 5,52 | 568.328 |
14 nov 2023 | 5,77 | 5,81 | 5,38 | 5,45 | 5,30 | 836.889 |
13 nov 2023 | 5,60 | 5,76 | 5,57 | 5,74 | 5,57 | 811.274 |
10 nov 2023 | 5,38 | 5,66 | 5,11 | 5,55 | 5,39 | 1.015.586 |
09 nov 2023 | 5,30 | 5,38 | 5,10 | 5,32 | 5,16 | 326.299 |
08 nov 2023 | 5,14 | 5,28 | 5,09 | 5,19 | 5,04 | 195.203 |
*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...