Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 2,92 | 2,94 | 2,88 | 2,89 | 2,89 | 351 |
02 mag 2024 | 2,96 | 2,95 | 2,89 | 2,89 | 2,89 | 1.385 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 2,92 | 2,97 | 2,92 | 2,95 | 2,95 | 12.220 |
29 apr 2024 | 2,76 | 2,90 | 2,76 | 2,89 | 2,89 | 7.563 |
26 apr 2024 | 2,63 | 2,76 | 2,60 | 2,76 | 2,76 | 62.593 |
25 apr 2024 | 2,68 | 2,70 | 2,60 | 2,63 | 2,63 | 35.548 |
24 apr 2024 | 2,76 | 2,76 | 2,68 | 2,71 | 2,71 | 36.388 |
23 apr 2024 | 2,76 | 2,77 | 2,72 | 2,74 | 2,74 | 34.813 |
22 apr 2024 | 2,64 | 2,75 | 2,64 | 2,72 | 2,72 | 46.513 |
19 apr 2024 | 2,62 | 2,68 | 2,52 | 2,62 | 2,62 | 93.966 |
18 apr 2024 | 2,70 | 2,69 | 2,59 | 2,59 | 2,59 | 38.376 |
17 apr 2024 | 2,71 | 2,70 | 2,66 | 2,68 | 2,68 | 57.968 |
16 apr 2024 | 2,75 | 2,75 | 2,67 | 2,70 | 2,70 | 40.715 |
15 apr 2024 | 2,75 | 2,84 | 2,75 | 2,80 | 2,80 | 51.843 |
12 apr 2024 | 2,96 | 2,98 | 2,80 | 2,89 | 2,89 | 58.041 |
11 apr 2024 | 2,91 | 3,01 | 2,91 | 2,95 | 2,95 | 70.911 |
10 apr 2024 | 3,03 | 3,08 | 2,91 | 3,05 | 3,05 | 88.512 |
09 apr 2024 | 2,98 | 3,00 | 2,90 | 2,96 | 2,96 | 51.341 |
08 apr 2024 | 2,82 | 2,98 | 2,79 | 2,95 | 2,95 | 69.043 |
05 apr 2024 | 2,78 | 2,83 | 2,72 | 2,79 | 2,79 | 117.658 |
04 apr 2024 | 2,72 | 2,78 | 2,72 | 2,76 | 2,76 | 106.194 |
03 apr 2024 | 2,68 | 2,72 | 2,67 | 2,71 | 2,71 | 191.867 |
02 apr 2024 | 2,83 | 2,82 | 2,64 | 2,69 | 2,69 | 129.712 |
28 mar 2024 | 2,70 | 2,80 | 2,63 | 2,68 | 2,68 | 73.251 |
27 mar 2024 | 2,52 | 2,72 | 2,55 | 2,68 | 2,68 | 147.900 |
26 mar 2024 | 2,62 | 2,61 | 2,49 | 2,53 | 2,53 | 154.384 |
25 mar 2024 | 2,59 | 2,64 | 2,51 | 2,60 | 2,60 | 160.625 |
22 mar 2024 | 2,40 | 2,60 | 2,39 | 2,58 | 2,58 | 153.021 |
21 mar 2024 | 2,60 | 2,58 | 2,38 | 2,57 | 2,57 | 146.421 |
20 mar 2024 | 2,65 | 2,64 | 2,55 | 2,59 | 2,59 | 109.395 |
19 mar 2024 | 2,62 | 2,67 | 2,58 | 2,64 | 2,64 | 1.032.181 |
18 mar 2024 | 2,75 | 2,85 | 2,60 | 2,64 | 2,64 | 237.649 |
15 mar 2024 | 2,99 | 2,93 | 2,28 | 2,66 | 2,66 | 103.520 |
14 mar 2024 | 3,16 | 3,33 | 3,16 | 3,28 | 3,28 | 502.161 |
13 mar 2024 | 3,18 | 3,21 | 3,16 | 3,17 | 3,17 | 734.026 |
12 mar 2024 | 3,25 | 3,30 | 3,19 | 3,22 | 3,22 | 5.266 |
11 mar 2024 | 3,31 | 3,42 | 3,19 | 3,26 | 3,26 | 718.737 |
08 mar 2024 | 3,60 | 3,58 | 3,34 | 3,40 | 3,40 | 14.873 |
07 mar 2024 | 3,35 | 3,72 | 3,29 | 3,68 | 3,68 | 614.870 |
06 mar 2024 | 3,36 | 3,47 | 3,35 | 3,41 | 3,41 | 215.560 |
05 mar 2024 | 3,59 | 3,57 | 3,23 | 3,42 | 3,42 | 310.163 |
04 mar 2024 | 4,04 | 4,01 | 3,79 | 3,91 | 3,91 | 138.545 |
01 mar 2024 | 3,80 | 4,03 | 3,64 | 3,87 | 3,87 | 394.910 |
29 feb 2024 | 4,85 | 4,10 | 3,15 | 3,85 | 3,85 | 1.337.401 |
28 feb 2024 | 6,95 | 7,00 | 6,79 | 6,92 | 6,92 | 328.944 |
27 feb 2024 | 6,90 | 6,96 | 6,84 | 6,89 | 6,89 | 130.167 |
26 feb 2024 | 6,68 | 6,94 | 6,75 | 6,85 | 6,85 | 150.524 |
23 feb 2024 | 6,61 | 6,81 | 6,59 | 6,74 | 6,74 | 62.612 |
22 feb 2024 | 6,55 | 6,76 | 6,56 | 6,68 | 6,68 | 114.004 |
21 feb 2024 | 6,40 | 6,58 | 6,42 | 6,53 | 6,53 | 61.044 |
20 feb 2024 | 6,56 | 6,57 | 6,41 | 6,46 | 6,46 | 113.460 |
19 feb 2024 | 6,50 | 6,56 | 6,37 | 6,49 | 6,49 | 31.134 |
16 feb 2024 | 6,64 | 6,74 | 6,53 | 6,67 | 6,67 | 30.988 |
15 feb 2024 | 6,43 | 6,64 | 6,46 | 6,60 | 6,60 | 24.122 |
14 feb 2024 | 6,32 | 6,48 | 6,32 | 6,45 | 6,45 | 21.933 |
13 feb 2024 | 6,25 | 6,35 | 6,24 | 6,33 | 6,33 | 15.612 |
12 feb 2024 | 6,13 | 6,30 | 6,19 | 6,27 | 6,27 | 36.664 |
09 feb 2024 | 6,20 | 6,18 | 6,09 | 6,12 | 6,12 | 38.391 |
08 feb 2024 | 6,18 | 6,32 | 6,16 | 6,23 | 6,23 | 42.553 |
07 feb 2024 | 6,10 | 6,23 | 6,11 | 6,20 | 6,20 | 1.440 |
06 feb 2024 | 6,03 | 6,11 | 6,00 | 6,01 | 6,01 | 65.399 |
05 feb 2024 | 5,77 | 6,04 | 5,74 | 5,98 | 5,98 | 66.056 |
02 feb 2024 | 5,99 | 6,10 | 5,80 | 5,80 | 5,80 | 10.990 |
01 feb 2024 | 6,18 | 6,25 | 5,99 | 5,99 | 5,99 | 7.697 |
31 gen 2024 | 6,34 | 6,32 | 6,00 | 6,14 | 6,14 | 102.880 |
30 gen 2024 | 6,54 | 6,60 | 6,29 | 6,50 | 6,50 | 79.840 |
29 gen 2024 | 6,47 | 6,53 | 6,45 | 6,52 | 6,52 | 72.158 |
26 gen 2024 | 6,28 | 6,52 | 6,26 | 6,46 | 6,46 | 73.544 |
25 gen 2024 | 6,24 | 6,27 | 6,21 | 6,23 | 6,23 | 45.384 |
24 gen 2024 | 6,19 | 6,29 | 6,11 | 6,23 | 6,23 | 48.283 |
23 gen 2024 | 6,21 | 6,20 | 6,11 | 6,14 | 6,14 | 52.439 |
22 gen 2024 | 5,82 | 6,21 | 5,85 | 6,13 | 6,13 | 66.193 |
19 gen 2024 | 6,00 | 6,01 | 5,81 | 5,88 | 5,88 | 106.697 |
18 gen 2024 | 6,03 | 6,11 | 6,00 | 6,04 | 6,04 | 93.825 |
17 gen 2024 | 5,85 | 6,02 | 5,83 | 6,01 | 6,01 | 118.874 |
16 gen 2024 | 5,75 | 5,90 | 5,74 | 5,79 | 5,79 | 130.279 |
15 gen 2024 | 6,09 | 6,04 | 5,77 | 5,83 | 5,83 | 131.101 |
12 gen 2024 | 5,88 | 6,15 | 5,98 | 6,04 | 6,04 | 87.553 |
11 gen 2024 | 6,00 | 6,08 | 5,90 | 5,96 | 5,96 | 121.408 |
10 gen 2024 | 6,00 | 6,11 | 5,99 | 6,03 | 6,03 | 160.578 |
09 gen 2024 | 5,76 | 6,00 | 5,75 | 5,76 | 5,76 | 602.456 |
08 gen 2024 | 5,58 | 5,76 | 5,58 | 5,67 | 5,67 | 90.791 |
05 gen 2024 | 5,50 | 5,63 | 5,43 | 5,61 | 5,61 | 120.769 |
04 gen 2024 | 5,59 | 5,60 | 5,48 | 5,54 | 5,54 | 40.919 |
03 gen 2024 | 5,70 | 5,76 | 5,52 | 5,55 | 5,55 | 104.072 |
02 gen 2024 | 5,75 | 5,87 | 5,72 | 5,77 | 5,77 | 81.615 |
29 dic 2023 | 5,74 | 5,82 | 5,71 | 5,74 | 5,74 | 88.938 |
28 dic 2023 | 5,56 | 5,76 | 5,56 | 5,69 | 5,69 | 92.494 |
27 dic 2023 | 5,52 | 5,68 | 5,59 | 5,62 | 5,62 | 9.266 |
22 dic 2023 | 5,53 | 5,66 | 5,49 | 5,58 | 5,58 | 81.512 |
21 dic 2023 | 5,41 | 5,56 | 5,34 | 5,56 | 5,56 | 101.580 |
20 dic 2023 | 5,31 | 5,47 | 5,33 | 5,47 | 5,47 | 97.042 |
19 dic 2023 | 5,13 | 5,34 | 5,17 | 5,29 | 5,29 | 99.625 |
18 dic 2023 | 4,95 | 5,18 | 4,95 | 5,11 | 5,11 | 1.703.003 |
15 dic 2023 | 4,89 | 5,08 | 4,88 | 5,00 | 5,00 | 113.315 |
14 dic 2023 | 4,80 | 4,93 | 4,85 | 4,88 | 4,88 | 76.635 |
13 dic 2023 | 4,92 | 4,93 | 4,78 | 4,78 | 4,78 | 24.955 |
12 dic 2023 | 5,00 | 5,13 | 4,90 | 5,05 | 5,05 | 533.028 |
11 dic 2023 | 4,94 | 5,03 | 4,86 | 5,03 | 5,03 | 421.930 |
*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...