Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 5,96 | 6,03 | 5,92 | 5,96 | 5,96 | 6.330.259 |
30 mag 2024 | 6,09 | 6,12 | 5,96 | 5,98 | 5,98 | 12.255.038 |
29 mag 2024 | 6,08 | 6,12 | 5,97 | 6,06 | 6,06 | 10.498.117 |
28 mag 2024 | 6,02 | 6,19 | 5,99 | 6,12 | 6,12 | 20.144.711 |
27 mag 2024 | 5,96 | 6,08 | 5,90 | 6,03 | 6,03 | 9.233.900 |
24 mag 2024 | 5,84 | 6,08 | 5,84 | 5,98 | 5,98 | 10.980.610 |
23 mag 2024 | 6,01 | 6,01 | 5,83 | 5,84 | 5,84 | 7.247.993 |
22 mag 2024 | 6,03 | 6,06 | 6,00 | 6,01 | 6,01 | 4.854.600 |
21 mag 2024 | 6,07 | 6,11 | 6,00 | 6,02 | 6,02 | 5.438.220 |
20 mag 2024 | 6,00 | 6,12 | 5,99 | 6,09 | 6,09 | 8.450.160 |
17 mag 2024 | 5,99 | 6,05 | 5,97 | 6,03 | 6,03 | 6.881.378 |
16 mag 2024 | 5,98 | 6,13 | 5,97 | 5,99 | 5,99 | 9.486.740 |
15 mag 2024 | 6,18 | 6,19 | 6,01 | 6,01 | 6,01 | 11.047.600 |
14 mag 2024 | 6,10 | 6,29 | 6,05 | 6,18 | 6,18 | 16.043.490 |
13 mag 2024 | 6,15 | 6,19 | 6,03 | 6,13 | 6,13 | 16.755.964 |
10 mag 2024 | 6,01 | 6,13 | 5,97 | 6,09 | 6,09 | 12.083.098 |
09 mag 2024 | 5,96 | 6,03 | 5,94 | 5,99 | 5,99 | 5.825.320 |
08 mag 2024 | 5,97 | 6,06 | 5,93 | 5,95 | 5,95 | 7.898.934 |
07 mag 2024 | 6,00 | 6,05 | 5,95 | 5,97 | 5,97 | 9.796.741 |
06 mag 2024 | 5,89 | 6,16 | 5,84 | 6,06 | 6,06 | 17.866.333 |
30 apr 2024 | 5,98 | 5,98 | 5,78 | 5,84 | 5,84 | 15.580.042 |
29 apr 2024 | 5,99 | 6,10 | 5,93 | 6,09 | 6,09 | 9.887.226 |
26 apr 2024 | 5,90 | 6,03 | 5,80 | 5,99 | 5,99 | 8.861.560 |
25 apr 2024 | 5,84 | 5,94 | 5,80 | 5,92 | 5,92 | 5.998.800 |
24 apr 2024 | 5,79 | 5,87 | 5,75 | 5,84 | 5,84 | 4.262.142 |
23 apr 2024 | 5,79 | 5,81 | 5,74 | 5,76 | 5,76 | 4.423.214 |
22 apr 2024 | 5,89 | 5,92 | 5,76 | 5,79 | 5,79 | 6.515.768 |
19 apr 2024 | 5,85 | 5,97 | 5,81 | 5,87 | 5,87 | 6.748.340 |
18 apr 2024 | 6,01 | 6,05 | 5,87 | 5,88 | 5,88 | 7.750.433 |
17 apr 2024 | 5,67 | 6,00 | 5,67 | 5,96 | 5,96 | 10.217.087 |
16 apr 2024 | 6,02 | 6,09 | 5,60 | 5,66 | 5,66 | 12.897.265 |
15 apr 2024 | 6,10 | 6,16 | 5,94 | 6,03 | 6,03 | 11.312.580 |
12 apr 2024 | 6,22 | 6,27 | 6,06 | 6,08 | 6,08 | 11.504.380 |
11 apr 2024 | 6,20 | 6,35 | 6,02 | 6,23 | 6,23 | 15.109.411 |
10 apr 2024 | 6,17 | 6,57 | 6,09 | 6,32 | 6,32 | 21.996.571 |
09 apr 2024 | 6,18 | 6,30 | 6,15 | 6,21 | 6,21 | 7.542.932 |
08 apr 2024 | 6,09 | 6,28 | 6,06 | 6,22 | 6,22 | 11.541.380 |
03 apr 2024 | 6,13 | 6,14 | 6,03 | 6,10 | 6,10 | 5.659.816 |
02 apr 2024 | 6,02 | 6,11 | 6,00 | 6,09 | 6,09 | 6.074.709 |
01 apr 2024 | 5,94 | 6,06 | 5,92 | 6,03 | 6,03 | 6.878.178 |
29 mar 2024 | 5,78 | 5,87 | 5,76 | 5,92 | 5,92 | 2.772.960 |
28 mar 2024 | 5,74 | 5,85 | 5,72 | 5,79 | 5,79 | 4.643.746 |
27 mar 2024 | 5,88 | 5,91 | 5,75 | 5,75 | 5,75 | 4.639.600 |
26 mar 2024 | 5,85 | 5,91 | 5,76 | 5,88 | 5,88 | 4.686.120 |
25 mar 2024 | 5,87 | 5,99 | 5,83 | 5,86 | 5,86 | 7.046.364 |
22 mar 2024 | 5,92 | 5,94 | 5,83 | 5,87 | 5,87 | 4.761.200 |
21 mar 2024 | 5,94 | 5,98 | 5,88 | 5,90 | 5,90 | 5.661.448 |
20 mar 2024 | 5,95 | 5,99 | 5,90 | 5,96 | 5,96 | 5.635.660 |
19 mar 2024 | 6,03 | 6,13 | 5,93 | 5,95 | 5,95 | 10.682.620 |
18 mar 2024 | 5,83 | 6,19 | 5,83 | 6,08 | 6,08 | 12.466.599 |
15 mar 2024 | 5,73 | 5,86 | 5,73 | 5,86 | 5,86 | 5.872.680 |
14 mar 2024 | 5,77 | 5,81 | 5,69 | 5,76 | 5,76 | 4.515.920 |
13 mar 2024 | 5,75 | 5,82 | 5,71 | 5,80 | 5,80 | 5.667.695 |
12 mar 2024 | 5,85 | 5,87 | 5,72 | 5,76 | 5,76 | 8.487.995 |
11 mar 2024 | 5,82 | 5,87 | 5,76 | 5,85 | 5,85 | 7.009.616 |
08 mar 2024 | 5,78 | 5,83 | 5,67 | 5,75 | 5,75 | 5.616.600 |
07 mar 2024 | 5,69 | 5,83 | 5,65 | 5,76 | 5,76 | 9.499.804 |
06 mar 2024 | 5,58 | 5,69 | 5,58 | 5,65 | 5,65 | 5.339.340 |
05 mar 2024 | 5,67 | 5,67 | 5,56 | 5,60 | 5,60 | 5.596.746 |
04 mar 2024 | 5,76 | 5,78 | 5,58 | 5,69 | 5,69 | 7.003.482 |
01 mar 2024 | 5,81 | 5,89 | 5,70 | 5,76 | 5,76 | 10.297.974 |
29 feb 2024 | 5,50 | 5,70 | 5,41 | 5,69 | 5,69 | 9.264.700 |
28 feb 2024 | 5,78 | 5,90 | 5,51 | 5,52 | 5,52 | 12.004.640 |
27 feb 2024 | 5,67 | 5,75 | 5,56 | 5,75 | 5,75 | 6.523.680 |
26 feb 2024 | 5,69 | 5,73 | 5,57 | 5,68 | 5,68 | 6.912.040 |
23 feb 2024 | 5,63 | 5,71 | 5,57 | 5,69 | 5,69 | 7.126.544 |
22 feb 2024 | 5,58 | 5,67 | 5,53 | 5,63 | 5,63 | 5.522.500 |
21 feb 2024 | 5,53 | 5,70 | 5,47 | 5,57 | 5,57 | 6.323.580 |
20 feb 2024 | 5,63 | 5,63 | 5,42 | 5,54 | 5,54 | 7.808.209 |
19 feb 2024 | 5,32 | 5,73 | 5,32 | 5,65 | 5,65 | 18.621.858 |
08 feb 2024 | 4,92 | 5,33 | 4,79 | 5,30 | 5,30 | 18.805.592 |
07 feb 2024 | 5,18 | 5,18 | 4,80 | 4,93 | 4,93 | 17.828.531 |
06 feb 2024 | 4,96 | 5,29 | 4,78 | 5,13 | 5,13 | 15.086.193 |
05 feb 2024 | 5,54 | 5,58 | 5,02 | 5,06 | 5,06 | 14.273.697 |
02 feb 2024 | 5,92 | 5,93 | 5,43 | 5,58 | 5,58 | 11.717.220 |
01 feb 2024 | 5,90 | 6,07 | 5,81 | 5,87 | 5,87 | 10.901.827 |
31 gen 2024 | 6,41 | 6,53 | 6,02 | 6,06 | 6,06 | 12.926.175 |
30 gen 2024 | 6,26 | 6,43 | 6,23 | 6,31 | 6,31 | 7.661.100 |
29 gen 2024 | 6,44 | 6,47 | 6,30 | 6,34 | 6,34 | 7.733.640 |
26 gen 2024 | 6,32 | 6,45 | 6,30 | 6,38 | 6,38 | 5.372.920 |
25 gen 2024 | 6,00 | 6,27 | 5,98 | 6,27 | 6,27 | 6.457.600 |
24 gen 2024 | 5,93 | 5,99 | 5,74 | 5,97 | 5,97 | 8.391.002 |
23 gen 2024 | 5,92 | 5,93 | 5,73 | 5,88 | 5,88 | 7.483.520 |
22 gen 2024 | 6,35 | 6,35 | 5,83 | 5,91 | 5,91 | 11.566.355 |
19 gen 2024 | 6,42 | 6,52 | 6,30 | 6,38 | 6,38 | 8.296.400 |
18 gen 2024 | 6,39 | 6,52 | 6,22 | 6,40 | 6,40 | 10.719.109 |
17 gen 2024 | 6,58 | 6,83 | 6,45 | 6,50 | 6,50 | 12.474.388 |
16 gen 2024 | 6,83 | 6,89 | 6,50 | 6,60 | 6,60 | 9.739.529 |
15 gen 2024 | 6,70 | 6,80 | 6,67 | 6,72 | 6,72 | 5.136.095 |
12 gen 2024 | 6,62 | 6,79 | 6,56 | 6,71 | 6,71 | 5.026.560 |
11 gen 2024 | 6,64 | 6,71 | 6,60 | 6,61 | 6,61 | 4.368.420 |
10 gen 2024 | 6,67 | 6,71 | 6,54 | 6,64 | 6,64 | 3.785.080 |
09 gen 2024 | 6,68 | 6,70 | 6,61 | 6,66 | 6,66 | 4.746.581 |
08 gen 2024 | 6,82 | 6,83 | 6,65 | 6,68 | 6,68 | 6.181.222 |
05 gen 2024 | 6,92 | 6,99 | 6,80 | 6,83 | 6,83 | 6.428.672 |
04 gen 2024 | 6,91 | 6,93 | 6,84 | 6,92 | 6,92 | 5.314.115 |
03 gen 2024 | 6,78 | 6,87 | 6,76 | 6,87 | 6,87 | 5.244.440 |
02 gen 2024 | 6,65 | 6,84 | 6,65 | 6,79 | 6,79 | 9.753.408 |
29 dic 2023 | 6,74 | 6,74 | 6,61 | 6,69 | 6,69 | 5.603.723 |
28 dic 2023 | 6,77 | 6,79 | 6,59 | 6,71 | 6,71 | 7.497.668 |
*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...