Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 5,17 | 5,24 | 5,16 | 5,21 | 5,21 | 23.906 |
23 apr 2024 | 5,18 | 5,20 | 5,11 | 5,19 | 5,19 | 59.355 |
22 apr 2024 | 5,01 | 5,10 | 5,02 | 5,07 | 5,07 | 8.024 |
19 apr 2024 | 4,92 | 5,00 | 4,91 | 4,93 | 4,93 | 46.271 |
18 apr 2024 | 4,94 | 4,95 | 4,93 | 4,94 | 4,94 | 22.116 |
17 apr 2024 | 4,98 | 5,05 | 4,97 | 5,03 | 5,03 | 34.980 |
16 apr 2024 | 4,97 | 4,99 | 4,94 | 4,97 | 4,97 | 17.857 |
15 apr 2024 | 5,06 | 5,07 | 4,98 | 5,03 | 5,03 | 10.918 |
12 apr 2024 | 5,09 | 5,13 | 5,06 | 5,08 | 5,08 | 21.079 |
11 apr 2024 | 5,11 | 5,13 | 5,03 | 5,09 | 5,09 | 55.933 |
10 apr 2024 | 5,14 | 5,17 | 5,08 | 5,15 | 5,15 | 132.284 |
09 apr 2024 | 5,21 | 5,23 | 5,12 | 5,22 | 5,22 | 25.643 |
08 apr 2024 | 5,26 | 5,30 | 5,18 | 5,22 | 5,22 | 28.962 |
05 apr 2024 | 5,33 | 5,32 | 5,24 | 5,27 | 5,27 | 16.555 |
04 apr 2024 | 5,28 | 5,34 | 5,26 | 5,28 | 5,28 | 46.650 |
03 apr 2024 | 5,24 | 5,29 | 5,24 | 5,27 | 5,27 | 42.263 |
02 apr 2024 | 5,25 | 5,26 | 5,19 | 5,22 | 5,22 | 111.126 |
28 mar 2024 | 5,15 | 5,24 | 5,15 | 5,19 | 5,19 | 29.797 |
27 mar 2024 | 5,17 | 5,20 | 5,09 | 5,16 | 5,16 | 40.217 |
26 mar 2024 | 5,09 | 5,11 | 5,05 | 5,08 | 5,08 | 32.885 |
25 mar 2024 | 5,14 | 5,18 | 5,07 | 5,11 | 5,11 | 57.012 |
22 mar 2024 | 5,07 | 5,17 | 4,76 | 5,02 | 5,02 | 153.989 |
21 mar 2024 | 4,88 | 4,95 | 4,87 | 4,92 | 4,92 | 46.736 |
20 mar 2024 | 4,83 | 4,87 | 4,78 | 4,86 | 4,86 | 38.110 |
19 mar 2024 | 4,75 | 4,80 | 4,72 | 4,80 | 4,80 | 25.168 |
18 mar 2024 | 4,79 | 4,87 | 4,72 | 4,79 | 4,79 | 16.298 |
15 mar 2024 | 4,62 | 4,76 | 4,58 | 4,61 | 4,61 | 22.523 |
14 mar 2024 | 4,60 | 4,62 | 4,57 | 4,60 | 4,60 | 30.528 |
13 mar 2024 | 4,55 | 4,61 | 4,54 | 4,54 | 4,54 | 5.667 |
12 mar 2024 | 4,57 | 4,61 | 4,57 | 4,59 | 4,59 | 14.448 |
11 mar 2024 | 4,52 | 4,57 | 4,50 | 4,55 | 4,55 | 20.343 |
08 mar 2024 | 4,54 | 4,56 | 4,51 | 4,54 | 4,54 | 2.576 |
07 mar 2024 | 4,48 | 4,57 | 4,48 | 4,55 | 4,55 | 11.597 |
06 mar 2024 | 4,50 | 4,54 | 4,49 | 4,49 | 4,49 | 8.415 |
05 mar 2024 | 4,47 | 4,52 | 4,47 | 4,50 | 4,50 | 21.788 |
04 mar 2024 | 4,49 | 4,51 | 4,46 | 4,47 | 4,47 | 11.185 |
01 mar 2024 | 4,54 | 4,56 | 4,47 | 4,48 | 4,48 | 39.911 |
29 feb 2024 | 4,56 | 4,58 | 4,51 | 4,52 | 4,52 | 25.469 |
28 feb 2024 | 4,55 | 4,57 | 4,52 | 4,56 | 4,56 | 19.577 |
27 feb 2024 | 4,47 | 4,53 | 4,45 | 4,52 | 4,52 | 31.764 |
26 feb 2024 | 4,49 | 4,51 | 4,45 | 4,47 | 4,47 | 11.669 |
23 feb 2024 | 4,48 | 4,49 | 4,45 | 4,49 | 4,49 | 7.891 |
22 feb 2024 | 4,53 | 4,54 | 4,45 | 4,50 | 4,50 | 19.647 |
21 feb 2024 | 4,49 | 4,51 | 4,45 | 4,51 | 4,51 | 32.761 |
20 feb 2024 | 4,47 | 4,53 | 4,47 | 4,50 | 4,50 | 21.809 |
19 feb 2024 | 4,56 | 4,58 | 4,48 | 4,50 | 4,50 | 31.623 |
16 feb 2024 | 4,45 | 4,52 | 4,42 | 4,48 | 4,48 | 36.023 |
15 feb 2024 | 4,32 | 4,40 | 4,30 | 4,36 | 4,36 | 38.078 |
14 feb 2024 | 4,33 | 4,33 | 4,28 | 4,32 | 4,32 | 34.972 |
13 feb 2024 | 4,42 | 4,45 | 4,33 | 4,34 | 4,34 | 30.036 |
12 feb 2024 | 4,36 | 4,45 | 4,36 | 4,41 | 4,41 | 26.570 |
09 feb 2024 | 4,45 | 4,48 | 4,40 | 4,42 | 4,42 | 12.502 |
08 feb 2024 | 4,53 | 4,54 | 4,43 | 4,45 | 4,45 | 14.539 |
07 feb 2024 | 4,54 | 4,55 | 4,49 | 4,49 | 4,49 | 11.329 |
06 feb 2024 | 4,49 | 4,53 | 4,46 | 4,51 | 4,51 | 33.041 |
05 feb 2024 | 4,50 | 4,51 | 4,46 | 4,47 | 4,47 | 22.454 |
02 feb 2024 | 4,51 | 4,52 | 4,44 | 4,46 | 4,46 | 9.044 |
01 feb 2024 | 4,51 | 4,55 | 4,50 | 4,50 | 4,50 | 3.594 |
31 gen 2024 | 4,59 | 4,62 | 4,51 | 4,52 | 4,52 | 23.294 |
30 gen 2024 | 4,56 | 4,61 | 4,54 | 4,59 | 4,59 | 22.273 |
29 gen 2024 | 4,59 | 4,61 | 4,54 | 4,54 | 4,54 | 62.853 |
26 gen 2024 | 4,58 | 4,62 | 4,56 | 4,56 | 4,56 | 35.673 |
25 gen 2024 | 4,65 | 4,67 | 4,62 | 4,62 | 4,62 | 24.049 |
24 gen 2024 | 4,63 | 4,65 | 4,60 | 4,63 | 4,63 | 32.019 |
23 gen 2024 | 4,59 | 4,63 | 4,54 | 4,61 | 4,61 | 93.978 |
22 gen 2024 | 4,40 | 4,52 | 4,38 | 4,49 | 4,49 | 26.978 |
19 gen 2024 | 4,43 | 4,50 | 4,38 | 4,38 | 4,38 | 12.573 |
18 gen 2024 | 4,44 | 4,50 | 4,40 | 4,42 | 4,42 | 30.574 |
17 gen 2024 | 4,49 | 4,50 | 4,42 | 4,43 | 4,43 | 37.711 |
16 gen 2024 | 4,47 | 4,51 | 4,47 | 4,48 | 4,48 | 32.810 |
15 gen 2024 | 4,50 | 4,54 | 4,48 | 4,49 | 4,49 | 43.762 |
12 gen 2024 | 4,54 | 4,56 | 4,49 | 4,53 | 4,53 | 16.943 |
11 gen 2024 | 4,59 | 4,60 | 4,53 | 4,55 | 4,55 | 19.245 |
10 gen 2024 | 4,56 | 4,58 | 4,54 | 4,55 | 4,55 | 19.613 |
09 gen 2024 | 4,57 | 4,60 | 4,54 | 4,56 | 4,56 | 44.838 |
08 gen 2024 | 4,61 | 4,62 | 4,55 | 4,57 | 4,57 | 48.669 |
05 gen 2024 | 4,64 | 4,65 | 4,54 | 4,57 | 4,57 | 29.229 |
04 gen 2024 | 4,63 | 4,66 | 4,61 | 4,63 | 4,63 | 33.800 |
03 gen 2024 | 4,69 | 4,69 | 4,57 | 4,59 | 4,59 | 189.092 |
02 gen 2024 | 4,62 | 4,69 | 4,60 | 4,64 | 4,64 | 21.255 |
29 dic 2023 | 4,62 | 4,64 | 4,59 | 4,60 | 4,60 | 41.160 |
28 dic 2023 | 4,68 | 4,69 | 4,62 | 4,67 | 4,67 | 50.256 |
27 dic 2023 | 4,68 | 4,71 | 4,64 | 4,68 | 4,68 | 31.457 |
22 dic 2023 | 4,63 | 4,69 | 4,61 | 4,69 | 4,69 | 48.537 |
21 dic 2023 | 4,57 | 4,64 | 4,54 | 4,62 | 4,62 | 53.671 |
20 dic 2023 | 4,55 | 4,58 | 4,52 | 4,56 | 4,56 | 25.621 |
19 dic 2023 | 4,62 | 4,64 | 4,54 | 4,54 | 4,54 | 34.730 |
18 dic 2023 | 4,61 | 4,65 | 4,54 | 4,60 | 4,60 | 50.674 |
15 dic 2023 | 4,68 | 4,69 | 4,60 | 4,61 | 4,61 | 38.629 |
14 dic 2023 | 4,81 | 4,81 | 4,62 | 4,65 | 4,65 | 54.931 |
13 dic 2023 | 4,69 | 4,77 | 4,70 | 4,75 | 4,75 | 15.608 |
12 dic 2023 | 4,76 | 4,79 | 4,71 | 4,72 | 4,72 | 22.389 |
11 dic 2023 | 4,76 | 4,79 | 4,73 | 4,78 | 4,78 | 24.377 |
08 dic 2023 | 4,76 | 4,80 | 4,75 | 4,78 | 4,78 | 14.915 |
07 dic 2023 | 4,76 | 4,79 | 4,75 | 4,77 | 4,77 | 19.380 |
06 dic 2023 | 4,77 | 4,79 | 4,75 | 4,78 | 4,78 | 20.138 |
05 dic 2023 | 4,77 | 4,80 | 4,76 | 4,76 | 4,76 | 14.901 |
04 dic 2023 | 4,81 | 4,83 | 4,76 | 4,78 | 4,78 | 11.754 |
01 dic 2023 | 4,79 | 4,82 | 4,75 | 4,80 | 4,80 | 30.185 |
30 nov 2023 | 4,75 | 4,78 | 4,74 | 4,74 | 4,74 | 56.942 |
*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...