Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 5,97 | 6,00 | 5,79 | 5,81 | 5,81 | 18.201.121 |
07 mag 2024 | 5,90 | 6,11 | 5,90 | 5,98 | 5,98 | 19.009.775 |
06 mag 2024 | 5,97 | 6,08 | 5,95 | 5,99 | 5,99 | 25.020.718 |
30 apr 2024 | 5,83 | 5,94 | 5,71 | 5,88 | 5,88 | 24.137.157 |
29 apr 2024 | 5,61 | 5,87 | 5,60 | 5,85 | 5,85 | 19.983.194 |
26 apr 2024 | 5,40 | 5,63 | 5,40 | 5,60 | 5,60 | 20.355.023 |
25 apr 2024 | 5,37 | 5,50 | 5,30 | 5,43 | 5,43 | 17.362.700 |
24 apr 2024 | 5,26 | 5,39 | 5,17 | 5,38 | 5,38 | 20.015.400 |
23 apr 2024 | 5,15 | 5,30 | 5,15 | 5,26 | 5,26 | 16.693.001 |
22 apr 2024 | 5,10 | 5,23 | 4,97 | 5,13 | 5,13 | 18.247.168 |
19 apr 2024 | 5,28 | 5,37 | 5,13 | 5,16 | 5,16 | 20.281.741 |
18 apr 2024 | 5,42 | 5,46 | 5,23 | 5,36 | 5,36 | 21.875.300 |
17 apr 2024 | 5,03 | 5,43 | 5,03 | 5,43 | 5,43 | 28.760.536 |
16 apr 2024 | 5,47 | 5,49 | 4,97 | 4,97 | 4,97 | 32.930.074 |
15 apr 2024 | 5,72 | 5,82 | 5,32 | 5,44 | 5,44 | 29.492.786 |
12 apr 2024 | 5,90 | 5,94 | 5,78 | 5,79 | 5,79 | 15.074.277 |
11 apr 2024 | 5,80 | 5,99 | 5,74 | 5,91 | 5,91 | 19.132.000 |
10 apr 2024 | 6,05 | 6,05 | 5,77 | 5,84 | 5,84 | 17.717.519 |
09 apr 2024 | 5,99 | 6,08 | 5,89 | 6,04 | 6,04 | 19.948.413 |
08 apr 2024 | 6,18 | 6,18 | 5,92 | 5,92 | 5,92 | 21.902.896 |
03 apr 2024 | 6,41 | 6,41 | 6,15 | 6,17 | 6,17 | 24.263.584 |
02 apr 2024 | 6,64 | 6,65 | 6,35 | 6,41 | 6,41 | 30.068.261 |
01 apr 2024 | 6,44 | 6,67 | 6,43 | 6,67 | 6,67 | 27.443.841 |
29 mar 2024 | 6,68 | 6,69 | 6,35 | 6,43 | 6,43 | 16.353.049 |
28 mar 2024 | 6,37 | 6,82 | 6,32 | 6,67 | 6,67 | 30.478.900 |
27 mar 2024 | 6,85 | 6,90 | 6,38 | 6,40 | 6,40 | 31.234.616 |
26 mar 2024 | 7,03 | 7,13 | 6,78 | 6,85 | 6,85 | 28.456.000 |
25 mar 2024 | 7,49 | 7,57 | 7,00 | 7,03 | 7,03 | 27.747.800 |
22 mar 2024 | 7,51 | 7,59 | 7,25 | 7,41 | 7,41 | 29.130.972 |
21 mar 2024 | 7,48 | 7,62 | 7,42 | 7,56 | 7,56 | 31.072.105 |
20 mar 2024 | 7,27 | 7,46 | 7,23 | 7,44 | 7,44 | 29.737.710 |
19 mar 2024 | 7,32 | 7,40 | 7,23 | 7,23 | 7,23 | 22.314.989 |
18 mar 2024 | 7,16 | 7,33 | 7,09 | 7,32 | 7,32 | 21.342.667 |
15 mar 2024 | 7,08 | 7,15 | 6,98 | 7,15 | 7,15 | 16.875.495 |
14 mar 2024 | 7,23 | 7,27 | 7,00 | 7,11 | 7,11 | 22.840.764 |
13 mar 2024 | 7,20 | 7,35 | 7,09 | 7,25 | 7,25 | 31.411.002 |
12 mar 2024 | 6,94 | 7,17 | 6,91 | 7,15 | 7,15 | 31.459.329 |
11 mar 2024 | 6,74 | 6,90 | 6,68 | 6,90 | 6,90 | 18.539.900 |
08 mar 2024 | 6,72 | 6,83 | 6,61 | 6,73 | 6,73 | 15.598.608 |
07 mar 2024 | 6,98 | 7,03 | 6,70 | 6,71 | 6,71 | 24.661.223 |
06 mar 2024 | 7,04 | 7,10 | 6,85 | 6,98 | 6,98 | 17.272.271 |
05 mar 2024 | 7,10 | 7,16 | 6,96 | 7,00 | 7,00 | 23.569.942 |
04 mar 2024 | 7,30 | 7,41 | 7,05 | 7,18 | 7,18 | 22.784.615 |
01 mar 2024 | 7,13 | 7,26 | 7,03 | 7,24 | 7,24 | 24.797.202 |
29 feb 2024 | 6,70 | 7,13 | 6,65 | 7,13 | 7,13 | 33.746.558 |
28 feb 2024 | 7,41 | 7,57 | 6,74 | 6,76 | 6,76 | 50.404.622 |
27 feb 2024 | 7,21 | 7,44 | 7,01 | 7,44 | 7,44 | 25.214.302 |
26 feb 2024 | 7,08 | 7,23 | 6,93 | 7,13 | 7,13 | 27.870.803 |
23 feb 2024 | 6,75 | 7,08 | 6,66 | 7,07 | 7,07 | 34.970.059 |
22 feb 2024 | 6,46 | 6,72 | 6,42 | 6,70 | 6,70 | 31.993.793 |
21 feb 2024 | 6,29 | 6,67 | 6,25 | 6,41 | 6,41 | 32.561.159 |
20 feb 2024 | 6,26 | 6,38 | 6,13 | 6,35 | 6,35 | 30.243.471 |
19 feb 2024 | 6,20 | 6,37 | 6,13 | 6,30 | 6,30 | 38.304.467 |
08 feb 2024 | 5,61 | 6,08 | 5,60 | 6,06 | 6,06 | 39.735.155 |
07 feb 2024 | 5,39 | 5,80 | 5,29 | 5,60 | 5,60 | 46.988.613 |
06 feb 2024 | 4,99 | 5,52 | 4,80 | 5,36 | 5,36 | 43.592.725 |
05 feb 2024 | 5,83 | 5,93 | 5,28 | 5,28 | 5,28 | 40.027.925 |
02 feb 2024 | 6,26 | 6,46 | 5,63 | 5,87 | 5,87 | 36.351.575 |
01 feb 2024 | 6,37 | 6,45 | 6,11 | 6,26 | 6,26 | 26.383.987 |
31 gen 2024 | 6,47 | 6,77 | 6,31 | 6,34 | 6,34 | 33.789.301 |
30 gen 2024 | 7,11 | 7,11 | 6,81 | 6,83 | 6,83 | 15.127.200 |
29 gen 2024 | 7,31 | 7,39 | 7,05 | 7,06 | 7,06 | 19.163.918 |
26 gen 2024 | 7,38 | 7,50 | 7,28 | 7,31 | 7,31 | 25.679.353 |
25 gen 2024 | 7,11 | 7,43 | 6,97 | 7,38 | 7,38 | 29.027.835 |
24 gen 2024 | 7,00 | 7,13 | 6,82 | 7,11 | 7,11 | 23.323.009 |
23 gen 2024 | 6,82 | 6,99 | 6,76 | 6,96 | 6,96 | 25.266.886 |
22 gen 2024 | 7,28 | 7,37 | 6,70 | 6,80 | 6,80 | 31.694.549 |
19 gen 2024 | 7,28 | 7,52 | 7,28 | 7,28 | 7,28 | 27.858.608 |
18 gen 2024 | 7,35 | 7,44 | 7,10 | 7,32 | 7,32 | 38.981.568 |
17 gen 2024 | 7,78 | 7,83 | 7,45 | 7,48 | 7,48 | 26.557.200 |
16 gen 2024 | 8,04 | 8,07 | 7,67 | 7,84 | 7,84 | 34.842.526 |
15 gen 2024 | 8,25 | 8,29 | 8,00 | 8,04 | 8,04 | 23.448.916 |
12 gen 2024 | 8,47 | 8,52 | 8,28 | 8,28 | 8,28 | 19.678.575 |
11 gen 2024 | 8,23 | 8,60 | 8,20 | 8,49 | 8,49 | 25.645.321 |
10 gen 2024 | 8,41 | 8,45 | 8,25 | 8,28 | 8,28 | 19.403.156 |
09 gen 2024 | 8,55 | 8,62 | 8,40 | 8,49 | 8,49 | 16.770.404 |
08 gen 2024 | 8,71 | 8,73 | 8,48 | 8,49 | 8,49 | 23.885.287 |
05 gen 2024 | 9,08 | 9,08 | 8,74 | 8,76 | 8,76 | 31.052.033 |
04 gen 2024 | 9,11 | 9,20 | 8,97 | 9,09 | 9,09 | 22.996.900 |
03 gen 2024 | 9,01 | 9,25 | 8,93 | 9,22 | 9,22 | 27.870.554 |
02 gen 2024 | 9,37 | 9,52 | 9,07 | 9,10 | 9,10 | 36.371.848 |
29 dic 2023 | 9,15 | 9,50 | 9,11 | 9,38 | 9,38 | 45.398.220 |
28 dic 2023 | 9,02 | 9,21 | 8,70 | 9,10 | 9,10 | 42.987.264 |
27 dic 2023 | 9,13 | 9,42 | 9,01 | 9,09 | 9,09 | 34.473.300 |
26 dic 2023 | 9,52 | 9,77 | 9,04 | 9,05 | 9,05 | 54.710.638 |
25 dic 2023 | 10,26 | 10,35 | 9,50 | 9,55 | 9,55 | 81.184.806 |
22 dic 2023 | 11,05 | 11,25 | 10,21 | 10,55 | 10,55 | 94.529.109 |
21 dic 2023 | 10,22 | 11,50 | 10,22 | 11,08 | 11,08 | 90.625.257 |
20 dic 2023 | 11,13 | 11,15 | 10,37 | 10,55 | 10,55 | 77.682.138 |
19 dic 2023 | 10,73 | 11,40 | 10,73 | 11,16 | 11,16 | 101.121.151 |
18 dic 2023 | 11,00 | 11,18 | 10,67 | 10,86 | 10,86 | 91.704.640 |
15 dic 2023 | 10,93 | 11,00 | 10,63 | 10,71 | 10,71 | 99.108.259 |
14 dic 2023 | 9,93 | 10,93 | 9,90 | 10,93 | 10,93 | 81.570.415 |
13 dic 2023 | 10,28 | 10,40 | 9,93 | 9,94 | 9,94 | 49.419.760 |
12 dic 2023 | 10,17 | 10,44 | 9,85 | 10,37 | 10,37 | 54.017.933 |
11 dic 2023 | 10,40 | 10,61 | 10,31 | 10,59 | 10,59 | 40.089.325 |
08 dic 2023 | 10,64 | 10,75 | 10,47 | 10,49 | 10,49 | 55.714.163 |
07 dic 2023 | 10,17 | 11,14 | 10,14 | 10,78 | 10,78 | 89.602.312 |
06 dic 2023 | 10,02 | 10,38 | 9,75 | 10,27 | 10,27 | 44.644.175 |
05 dic 2023 | 10,40 | 10,49 | 10,01 | 10,01 | 10,01 | 43.846.505 |
*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...