Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 5,91 | 6,28 | 5,90 | 6,23 | 6,23 | 135.474.759 |
25 apr 2024 | 5,92 | 6,07 | 5,89 | 5,96 | 5,96 | 74.168.302 |
24 apr 2024 | 5,85 | 5,98 | 5,73 | 5,96 | 5,96 | 75.243.501 |
23 apr 2024 | 6,01 | 6,04 | 5,83 | 5,86 | 5,86 | 99.535.987 |
22 apr 2024 | 6,20 | 6,27 | 6,03 | 6,05 | 6,05 | 87.232.945 |
19 apr 2024 | 6,30 | 6,43 | 6,18 | 6,20 | 6,20 | 109.228.250 |
18 apr 2024 | 6,30 | 6,42 | 6,20 | 6,34 | 6,34 | 118.497.933 |
17 apr 2024 | 6,05 | 6,33 | 6,03 | 6,32 | 6,32 | 125.634.051 |
16 apr 2024 | 6,31 | 6,33 | 5,99 | 6,03 | 6,03 | 152.946.303 |
15 apr 2024 | 6,53 | 6,67 | 6,22 | 6,33 | 6,33 | 176.191.710 |
12 apr 2024 | 6,60 | 6,80 | 6,48 | 6,53 | 6,53 | 206.244.927 |
11 apr 2024 | 6,43 | 6,55 | 6,35 | 6,43 | 6,43 | 121.315.222 |
10 apr 2024 | 6,59 | 6,60 | 6,37 | 6,44 | 6,44 | 148.859.637 |
09 apr 2024 | 6,45 | 6,68 | 6,43 | 6,56 | 6,56 | 164.294.872 |
08 apr 2024 | 6,68 | 6,90 | 6,48 | 6,50 | 6,50 | 272.911.442 |
03 apr 2024 | 6,65 | 7,08 | 6,58 | 6,69 | 6,69 | 386.704.559 |
02 apr 2024 | 6,31 | 6,95 | 6,25 | 6,75 | 6,75 | 334.784.795 |
01 apr 2024 | 6,29 | 6,50 | 6,18 | 6,34 | 6,34 | 200.295.640 |
29 mar 2024 | 5,93 | 6,32 | 5,93 | 6,28 | 6,28 | 167.737.542 |
28 mar 2024 | 5,79 | 6,00 | 5,76 | 5,92 | 5,92 | 104.397.115 |
27 mar 2024 | 6,07 | 6,09 | 5,81 | 5,82 | 5,82 | 109.772.623 |
26 mar 2024 | 6,06 | 6,13 | 5,93 | 6,07 | 6,07 | 147.774.256 |
25 mar 2024 | 6,20 | 6,30 | 6,09 | 6,10 | 6,10 | 139.309.537 |
22 mar 2024 | 6,42 | 6,45 | 6,26 | 6,27 | 6,27 | 165.826.561 |
21 mar 2024 | 6,43 | 6,49 | 6,27 | 6,35 | 6,35 | 230.722.167 |
20 mar 2024 | 6,58 | 6,66 | 6,41 | 6,48 | 6,48 | 287.656.637 |
19 mar 2024 | 6,51 | 6,88 | 6,46 | 6,63 | 6,63 | 435.899.957 |
18 mar 2024 | 6,39 | 6,70 | 6,31 | 6,52 | 6,52 | 495.763.271 |
15 mar 2024 | 5,61 | 6,11 | 5,57 | 6,11 | 6,11 | 289.280.666 |
14 mar 2024 | 5,48 | 5,69 | 5,46 | 5,55 | 5,55 | 173.703.631 |
13 mar 2024 | 5,41 | 5,43 | 5,36 | 5,37 | 5,37 | 52.211.225 |
12 mar 2024 | 5,45 | 5,47 | 5,38 | 5,41 | 5,41 | 72.818.015 |
11 mar 2024 | 5,29 | 5,46 | 5,28 | 5,46 | 5,46 | 108.713.238 |
08 mar 2024 | 5,28 | 5,32 | 5,22 | 5,27 | 5,27 | 43.159.195 |
07 mar 2024 | 5,31 | 5,42 | 5,27 | 5,27 | 5,27 | 79.585.686 |
06 mar 2024 | 5,23 | 5,33 | 5,22 | 5,26 | 5,26 | 41.498.867 |
05 mar 2024 | 5,31 | 5,32 | 5,24 | 5,26 | 5,26 | 55.560.588 |
04 mar 2024 | 5,42 | 5,49 | 5,31 | 5,35 | 5,35 | 69.142.040 |
01 mar 2024 | 5,37 | 5,40 | 5,33 | 5,38 | 5,38 | 58.790.714 |
29 feb 2024 | 5,20 | 5,38 | 5,17 | 5,36 | 5,36 | 84.715.110 |
28 feb 2024 | 5,42 | 5,52 | 5,24 | 5,24 | 5,24 | 120.992.418 |
27 feb 2024 | 5,30 | 5,38 | 5,25 | 5,38 | 5,38 | 85.595.009 |
26 feb 2024 | 5,23 | 5,47 | 5,21 | 5,35 | 5,35 | 161.695.202 |
23 feb 2024 | 5,06 | 5,10 | 5,00 | 5,08 | 5,08 | 54.165.866 |
22 feb 2024 | 5,02 | 5,07 | 4,98 | 5,04 | 5,04 | 48.895.556 |
21 feb 2024 | 4,98 | 5,15 | 4,92 | 5,02 | 5,02 | 72.617.829 |
20 feb 2024 | 5,08 | 5,09 | 4,98 | 5,02 | 5,02 | 50.130.894 |
19 feb 2024 | 5,18 | 5,21 | 5,05 | 5,10 | 5,10 | 82.236.112 |
08 feb 2024 | 5,01 | 5,38 | 5,01 | 5,15 | 5,15 | 147.929.320 |
07 feb 2024 | 4,56 | 5,00 | 4,55 | 5,00 | 5,00 | 163.525.422 |
06 feb 2024 | 4,09 | 4,55 | 4,08 | 4,55 | 4,55 | 113.430.829 |
05 feb 2024 | 4,27 | 4,38 | 3,95 | 4,14 | 4,14 | 88.275.377 |
02 feb 2024 | 4,53 | 4,60 | 4,18 | 4,30 | 4,30 | 60.823.130 |
01 feb 2024 | 4,45 | 4,61 | 4,44 | 4,52 | 4,52 | 42.533.860 |
31 gen 2024 | 4,67 | 4,74 | 4,50 | 4,50 | 4,50 | 49.217.081 |
30 gen 2024 | 4,80 | 4,86 | 4,69 | 4,70 | 4,70 | 30.350.473 |
29 gen 2024 | 4,95 | 4,99 | 4,84 | 4,84 | 4,84 | 30.901.575 |
26 gen 2024 | 4,96 | 5,00 | 4,92 | 4,95 | 4,95 | 34.417.764 |
25 gen 2024 | 4,88 | 4,98 | 4,85 | 4,97 | 4,97 | 44.438.310 |
24 gen 2024 | 4,85 | 4,89 | 4,69 | 4,87 | 4,87 | 39.873.777 |
23 gen 2024 | 4,74 | 4,87 | 4,69 | 4,84 | 4,84 | 44.984.077 |
22 gen 2024 | 5,03 | 5,03 | 4,75 | 4,76 | 4,76 | 54.525.973 |
19 gen 2024 | 5,03 | 5,15 | 4,98 | 5,04 | 5,04 | 36.279.316 |
18 gen 2024 | 5,08 | 5,10 | 4,90 | 5,03 | 5,03 | 59.564.863 |
17 gen 2024 | 5,23 | 5,24 | 5,09 | 5,09 | 5,09 | 33.226.002 |
16 gen 2024 | 5,25 | 5,31 | 5,17 | 5,24 | 5,24 | 31.103.527 |
15 gen 2024 | 5,32 | 5,35 | 5,24 | 5,25 | 5,25 | 29.933.690 |
12 gen 2024 | 5,34 | 5,41 | 5,30 | 5,35 | 5,35 | 35.948.630 |
11 gen 2024 | 5,19 | 5,37 | 5,16 | 5,33 | 5,33 | 43.283.372 |
10 gen 2024 | 5,16 | 5,26 | 5,08 | 5,18 | 5,18 | 34.356.416 |
09 gen 2024 | 5,16 | 5,26 | 5,13 | 5,17 | 5,17 | 30.177.012 |
08 gen 2024 | 5,30 | 5,37 | 5,17 | 5,17 | 5,17 | 39.199.135 |
05 gen 2024 | 5,35 | 5,45 | 5,31 | 5,33 | 5,33 | 32.005.032 |
04 gen 2024 | 5,45 | 5,46 | 5,34 | 5,35 | 5,35 | 27.405.281 |
03 gen 2024 | 5,45 | 5,48 | 5,40 | 5,44 | 5,44 | 22.337.770 |
02 gen 2024 | 5,46 | 5,50 | 5,44 | 5,45 | 5,45 | 28.301.686 |
29 dic 2023 | 5,42 | 5,48 | 5,41 | 5,46 | 5,46 | 36.913.891 |
28 dic 2023 | 5,27 | 5,44 | 5,25 | 5,42 | 5,42 | 57.385.372 |
27 dic 2023 | 5,26 | 5,30 | 5,20 | 5,26 | 5,26 | 22.846.489 |
26 dic 2023 | 5,32 | 5,32 | 5,24 | 5,26 | 5,26 | 19.084.588 |
25 dic 2023 | 5,27 | 5,39 | 5,27 | 5,32 | 5,32 | 27.257.947 |
22 dic 2023 | 5,23 | 5,36 | 5,16 | 5,31 | 5,31 | 51.571.892 |
21 dic 2023 | 5,15 | 5,27 | 5,13 | 5,23 | 5,23 | 30.143.294 |
20 dic 2023 | 5,24 | 5,25 | 5,17 | 5,17 | 5,17 | 26.405.162 |
19 dic 2023 | 5,23 | 5,28 | 5,20 | 5,24 | 5,24 | 26.523.045 |
18 dic 2023 | 5,33 | 5,36 | 5,22 | 5,24 | 5,24 | 38.106.380 |
15 dic 2023 | 5,41 | 5,48 | 5,36 | 5,36 | 5,36 | 34.923.924 |
14 dic 2023 | 5,50 | 5,53 | 5,42 | 5,42 | 5,42 | 29.346.891 |
13 dic 2023 | 5,57 | 5,58 | 5,46 | 5,46 | 5,46 | 31.785.140 |
12 dic 2023 | 5,56 | 5,60 | 5,54 | 5,59 | 5,59 | 24.717.540 |
11 dic 2023 | 5,52 | 5,58 | 5,44 | 5,57 | 5,57 | 41.114.668 |
08 dic 2023 | 5,60 | 5,62 | 5,53 | 5,55 | 5,55 | 30.133.058 |
07 dic 2023 | 5,59 | 5,62 | 5,51 | 5,57 | 5,57 | 36.276.868 |
06 dic 2023 | 5,50 | 5,67 | 5,47 | 5,62 | 5,62 | 54.819.449 |
05 dic 2023 | 5,55 | 5,61 | 5,50 | 5,51 | 5,51 | 37.832.341 |
04 dic 2023 | 5,58 | 5,61 | 5,56 | 5,57 | 5,57 | 28.307.839 |
01 dic 2023 | 5,64 | 5,64 | 5,53 | 5,58 | 5,58 | 48.702.475 |
30 nov 2023 | 5,69 | 5,71 | 5,64 | 5,64 | 5,64 | 28.965.860 |
29 nov 2023 | 5,77 | 5,79 | 5,69 | 5,70 | 5,70 | 26.133.853 |
28 nov 2023 | 5,73 | 5,77 | 5,68 | 5,76 | 5,76 | 27.696.548 |
*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...