Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 mar 2024 | 6,13 | 6,16 | 6,04 | 6,07 | 6,07 | 18.429.360 |
15 mar 2024 | 6,14 | 6,20 | 6,12 | 6,13 | 6,13 | 57.524.208 |
14 mar 2024 | 6,20 | 6,23 | 6,11 | 6,13 | 6,13 | 27.233.291 |
13 mar 2024 | 6,16 | 6,25 | 6,15 | 6,21 | 6,21 | 26.804.930 |
12 mar 2024 | 6,19 | 6,20 | 6,14 | 6,15 | 6,15 | 21.977.148 |
11 mar 2024 | 6,18 | 6,22 | 6,13 | 6,16 | 6,16 | 22.510.530 |
08 mar 2024 | 6,14 | 6,18 | 6,09 | 6,13 | 6,13 | 17.626.461 |
07 mar 2024 | 6,09 | 6,18 | 6,08 | 6,14 | 6,14 | 22.338.378 |
06 mar 2024 | 6,05 | 6,14 | 6,03 | 6,10 | 6,10 | 29.603.690 |
05 mar 2024 | 5,93 | 6,04 | 5,90 | 6,04 | 6,04 | 31.114.754 |
04 mar 2024 | 5,94 | 5,94 | 5,87 | 5,90 | 5,90 | 16.167.570 |
01 mar 2024 | 5,91 | 5,94 | 5,86 | 5,89 | 5,89 | 20.367.195 |
29 feb 2024 | 5,87 | 5,92 | 5,86 | 5,88 | 5,88 | 34.365.424 |
28 feb 2024 | 5,96 | 5,96 | 5,84 | 5,85 | 5,85 | 23.089.450 |
27 feb 2024 | 5,86 | 5,94 | 5,84 | 5,94 | 5,94 | 26.695.527 |
26 feb 2024 | 5,98 | 5,98 | 5,88 | 5,88 | 5,88 | 21.282.741 |
23 feb 2024 | 5,93 | 5,97 | 5,91 | 5,96 | 5,96 | 18.553.970 |
22 feb 2024 | 6,00 | 6,00 | 5,92 | 5,93 | 5,93 | 22.183.208 |
21 feb 2024 | 5,91 | 5,97 | 5,88 | 5,96 | 5,96 | 17.776.620 |
20 feb 2024 | 5,88 | 5,93 | 5,85 | 5,90 | 5,90 | 14.798.260 |
19 feb 2024 | 5,88 | 5,94 | 5,86 | 5,86 | 5,86 | 17.975.323 |
16 feb 2024 | 5,93 | 5,95 | 5,84 | 5,87 | 5,87 | 25.262.486 |
15 feb 2024 | 5,91 | 5,94 | 5,88 | 5,93 | 5,93 | 20.577.346 |
14 feb 2024 | 5,89 | 5,95 | 5,89 | 5,91 | 5,91 | 18.825.264 |
13 feb 2024 | 5,93 | 5,95 | 5,88 | 5,88 | 5,88 | 23.449.844 |
12 feb 2024 | 5,95 | 5,95 | 5,89 | 5,92 | 5,92 | 23.423.118 |
09 feb 2024 | 5,92 | 5,94 | 5,86 | 5,87 | 5,87 | 30.702.300 |
08 feb 2024 | 6,03 | 6,06 | 5,95 | 5,95 | 5,95 | 31.355.620 |
07 feb 2024 | 6,10 | 6,11 | 6,03 | 6,03 | 6,03 | 17.967.963 |
06 feb 2024 | 6,17 | 6,17 | 6,02 | 6,08 | 6,08 | 32.096.433 |
05 feb 2024 | 6,16 | 6,22 | 6,11 | 6,13 | 6,13 | 22.894.058 |
02 feb 2024 | 6,25 | 6,29 | 6,16 | 6,18 | 6,18 | 24.426.876 |
01 feb 2024 | 6,28 | 6,30 | 6,18 | 6,20 | 6,20 | 34.480.900 |
31 gen 2024 | 6,28 | 6,35 | 6,24 | 6,34 | 6,34 | 26.480.450 |
30 gen 2024 | 6,25 | 6,27 | 6,19 | 6,26 | 6,26 | 19.273.051 |
29 gen 2024 | 6,28 | 6,28 | 6,16 | 6,22 | 6,22 | 30.957.925 |
26 gen 2024 | 6,30 | 6,33 | 6,25 | 6,27 | 6,27 | 22.492.456 |
25 gen 2024 | 6,31 | 6,32 | 6,23 | 6,30 | 6,30 | 22.930.154 |
24 gen 2024 | 6,34 | 6,38 | 6,30 | 6,32 | 6,32 | 25.247.852 |
23 gen 2024 | 6,41 | 6,41 | 6,30 | 6,33 | 6,33 | 23.540.455 |
22 gen 2024 | 6,49 | 6,49 | 6,33 | 6,38 | 6,38 | 35.924.195 |
22 gen 2024 | 0.215 Dividendo |
19 gen 2024 | 6,65 | 6,68 | 6,64 | 6,66 | 6,45 | 27.385.142 |
18 gen 2024 | 6,65 | 6,66 | 6,58 | 6,62 | 6,41 | 30.002.337 |
17 gen 2024 | 6,71 | 6,72 | 6,59 | 6,64 | 6,42 | 34.381.518 |
16 gen 2024 | 6,78 | 6,79 | 6,71 | 6,75 | 6,53 | 22.857.869 |
15 gen 2024 | 6,78 | 6,82 | 6,78 | 6,81 | 6,59 | 18.887.358 |
12 gen 2024 | 6,70 | 6,79 | 6,70 | 6,79 | 6,57 | 23.801.354 |
11 gen 2024 | 6,76 | 6,77 | 6,66 | 6,67 | 6,46 | 21.662.088 |
10 gen 2024 | 6,68 | 6,74 | 6,68 | 6,74 | 6,52 | 15.795.615 |
09 gen 2024 | 6,71 | 6,73 | 6,66 | 6,70 | 6,48 | 16.263.170 |
08 gen 2024 | 6,66 | 6,73 | 6,65 | 6,71 | 6,49 | 17.837.252 |
05 gen 2024 | 6,69 | 6,70 | 6,63 | 6,69 | 6,48 | 23.964.631 |
04 gen 2024 | 6,63 | 6,72 | 6,62 | 6,72 | 6,51 | 20.599.041 |
03 gen 2024 | 6,72 | 6,74 | 6,60 | 6,63 | 6,41 | 26.817.910 |
02 gen 2024 | 6,76 | 6,81 | 6,68 | 6,71 | 6,49 | 24.132.752 |
29 dic 2023 | 6,74 | 6,75 | 6,72 | 6,73 | 6,51 | 10.463.363 |
28 dic 2023 | 6,74 | 6,75 | 6,71 | 6,71 | 6,49 | 11.876.258 |
27 dic 2023 | 6,74 | 6,76 | 6,70 | 6,72 | 6,50 | 11.809.493 |
22 dic 2023 | 6,67 | 6,73 | 6,67 | 6,72 | 6,50 | 14.291.296 |
21 dic 2023 | 6,65 | 6,69 | 6,64 | 6,67 | 6,46 | 11.685.887 |
20 dic 2023 | 6,72 | 6,73 | 6,62 | 6,67 | 6,45 | 16.906.880 |
19 dic 2023 | 6,69 | 6,71 | 6,66 | 6,70 | 6,48 | 15.602.301 |
18 dic 2023 | 6,65 | 6,69 | 6,62 | 6,66 | 6,45 | 18.430.042 |
15 dic 2023 | 6,76 | 6,76 | 6,63 | 6,67 | 6,45 | 52.958.661 |
14 dic 2023 | 6,70 | 6,77 | 6,66 | 6,72 | 6,51 | 36.850.899 |
13 dic 2023 | 6,60 | 6,62 | 6,57 | 6,61 | 6,40 | 24.600.944 |
12 dic 2023 | 6,54 | 6,57 | 6,52 | 6,55 | 6,34 | 22.803.346 |
11 dic 2023 | 6,56 | 6,57 | 6,50 | 6,52 | 6,31 | 19.644.386 |
08 dic 2023 | 6,53 | 6,58 | 6,51 | 6,57 | 6,35 | 22.925.599 |
07 dic 2023 | 6,58 | 6,59 | 6,52 | 6,54 | 6,33 | 21.058.361 |
06 dic 2023 | 6,58 | 6,59 | 6,52 | 6,55 | 6,34 | 20.405.492 |
05 dic 2023 | 6,53 | 6,57 | 6,52 | 6,55 | 6,34 | 17.628.347 |
04 dic 2023 | 6,52 | 6,55 | 6,51 | 6,53 | 6,32 | 15.904.150 |
01 dic 2023 | 6,49 | 6,53 | 6,48 | 6,51 | 6,30 | 19.088.199 |
30 nov 2023 | 6,45 | 6,49 | 6,44 | 6,49 | 6,28 | 31.344.682 |
29 nov 2023 | 6,47 | 6,48 | 6,42 | 6,43 | 6,23 | 17.810.237 |
28 nov 2023 | 6,44 | 6,45 | 6,40 | 6,44 | 6,23 | 16.044.671 |
27 nov 2023 | 6,45 | 6,48 | 6,38 | 6,43 | 6,22 | 19.081.635 |
24 nov 2023 | 6,41 | 6,43 | 6,38 | 6,41 | 6,21 | 13.921.359 |
23 nov 2023 | 6,38 | 6,42 | 6,36 | 6,38 | 6,18 | 14.437.016 |
22 nov 2023 | 6,41 | 6,44 | 6,32 | 6,39 | 6,18 | 29.562.808 |
21 nov 2023 | 6,50 | 6,52 | 6,42 | 6,42 | 6,21 | 28.388.804 |
20 nov 2023 | 6,41 | 6,50 | 6,41 | 6,49 | 6,28 | 22.303.753 |
17 nov 2023 | 6,34 | 6,45 | 6,33 | 6,41 | 6,20 | 34.092.203 |
16 nov 2023 | 6,24 | 6,33 | 6,24 | 6,30 | 6,10 | 25.153.492 |
15 nov 2023 | 6,26 | 6,31 | 6,23 | 6,25 | 6,05 | 20.057.917 |
14 nov 2023 | 6,20 | 6,30 | 6,18 | 6,28 | 6,07 | 31.791.211 |
13 nov 2023 | 6,14 | 6,20 | 6,11 | 6,18 | 5,98 | 17.852.274 |
10 nov 2023 | 6,13 | 6,15 | 6,06 | 6,13 | 5,93 | 20.747.203 |
09 nov 2023 | 6,12 | 6,18 | 6,10 | 6,16 | 5,96 | 19.297.429 |
08 nov 2023 | 6,20 | 6,20 | 6,07 | 6,09 | 5,89 | 24.127.556 |
07 nov 2023 | 6,12 | 6,19 | 6,11 | 6,12 | 5,92 | 15.380.509 |
06 nov 2023 | 6,16 | 6,18 | 6,12 | 6,15 | 5,95 | 19.195.871 |
03 nov 2023 | 6,11 | 6,22 | 6,11 | 6,16 | 5,96 | 26.295.196 |
02 nov 2023 | 6,09 | 6,15 | 6,08 | 6,11 | 5,92 | 28.711.530 |
01 nov 2023 | 5,98 | 6,07 | 5,94 | 6,03 | 5,84 | 25.507.365 |
31 ott 2023 | 5,94 | 6,02 | 5,91 | 5,99 | 5,79 | 24.546.537 |
30 ott 2023 | 5,81 | 5,90 | 5,79 | 5,89 | 5,70 | 23.460.038 |
27 ott 2023 | 5,79 | 5,82 | 5,75 | 5,76 | 5,57 | 11.900.988 |
*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...