Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 6,21 | 6,26 | 6,07 | 6,10 | 6,10 | 3.875 |
24 apr 2024 | 6,16 | 6,39 | 6,16 | 6,22 | 6,22 | 22.828 |
23 apr 2024 | 5,99 | 6,21 | 5,99 | 6,12 | 6,12 | 24.925 |
22 apr 2024 | 6,14 | 6,14 | 6,00 | 6,11 | 6,11 | 26.688 |
19 apr 2024 | 6,20 | 6,20 | 5,98 | 6,04 | 6,04 | 34.049 |
18 apr 2024 | 6,26 | 6,34 | 6,07 | 6,12 | 6,12 | 43.094 |
17 apr 2024 | 6,26 | 6,28 | 5,93 | 6,22 | 6,22 | 26.616 |
16 apr 2024 | 6,33 | 6,51 | 6,16 | 6,28 | 6,28 | 61.163 |
15 apr 2024 | 6,67 | 6,67 | 6,36 | 6,41 | 6,41 | 73.024 |
12 apr 2024 | 6,26 | 6,53 | 6,26 | 6,51 | 6,51 | 52.710 |
11 apr 2024 | 6,15 | 6,33 | 6,15 | 6,28 | 6,28 | 66.636 |
10 apr 2024 | 6,07 | 6,13 | 6,03 | 6,09 | 6,09 | 30.442 |
09 apr 2024 | 6,13 | 6,14 | 5,99 | 6,08 | 6,08 | 74.502 |
08 apr 2024 | 6,11 | 6,18 | 5,78 | 6,15 | 6,15 | 99.077 |
05 apr 2024 | 5,87 | 6,12 | 5,87 | 6,11 | 6,11 | 74.448 |
04 apr 2024 | 5,87 | 5,90 | 5,59 | 5,83 | 5,83 | 42.805 |
03 apr 2024 | 5,87 | 5,87 | 5,78 | 5,80 | 5,80 | 30.582 |
02 apr 2024 | 5,66 | 5,80 | 5,56 | 5,69 | 5,69 | 51.375 |
28 mar 2024 | 5,61 | 5,63 | 5,49 | 5,58 | 5,58 | 36.856 |
27 mar 2024 | 5,56 | 5,60 | 5,28 | 5,53 | 5,53 | 20.145 |
26 mar 2024 | 5,53 | 5,57 | 5,53 | 5,55 | 5,55 | 16.841 |
25 mar 2024 | 5,40 | 5,54 | 5,40 | 5,50 | 5,50 | 46.304 |
22 mar 2024 | 5,50 | 5,53 | 5,43 | 5,50 | 5,50 | 61.952 |
21 mar 2024 | 5,51 | 5,59 | 5,51 | 5,52 | 5,52 | 39.454 |
20 mar 2024 | 5,30 | 5,55 | 5,30 | 5,50 | 5,50 | 26.081 |
19 mar 2024 | 5,52 | 5,57 | 5,46 | 5,57 | 5,57 | 31.455 |
18 mar 2024 | 5,36 | 5,50 | 5,36 | 5,45 | 5,45 | 40.968 |
15 mar 2024 | 5,48 | 5,54 | 5,41 | 5,41 | 5,41 | 1.932 |
14 mar 2024 | 5,39 | 5,46 | 5,32 | 5,43 | 5,43 | 104.407 |
13 mar 2024 | 5,29 | 5,55 | 5,29 | 5,34 | 5,34 | 24.620 |
12 mar 2024 | 5,23 | 5,28 | 5,18 | 5,26 | 5,26 | 1.067 |
11 mar 2024 | 5,22 | 5,32 | 5,16 | 5,21 | 5,21 | 22.602 |
08 mar 2024 | 5,29 | 5,34 | 5,05 | 5,28 | 5,28 | 2.001.203 |
07 mar 2024 | 5,04 | 5,26 | 5,04 | 5,16 | 5,16 | 35.023 |
06 mar 2024 | 4,91 | 5,07 | 4,91 | 5,01 | 5,01 | 31.594 |
05 mar 2024 | 4,84 | 4,95 | 4,80 | 4,82 | 4,82 | 39.640 |
04 mar 2024 | 5,09 | 5,11 | 4,85 | 4,96 | 4,96 | 58.645 |
01 mar 2024 | 4,99 | 5,11 | 4,49 | 4,94 | 4,94 | 51.256 |
29 feb 2024 | 4,78 | 5,02 | 4,78 | 5,02 | 5,02 | 39.128 |
28 feb 2024 | 5,08 | 5,08 | 4,98 | 5,08 | 5,08 | 25.894 |
27 feb 2024 | 5,09 | 5,10 | 4,83 | 5,06 | 5,06 | 44.872 |
26 feb 2024 | 4,96 | 5,08 | 4,96 | 5,04 | 5,04 | 43.692 |
23 feb 2024 | 5,01 | 5,01 | 4,93 | 5,00 | 5,00 | 42.371 |
22 feb 2024 | 4,98 | 5,08 | 4,98 | 5,00 | 5,00 | 41.327 |
21 feb 2024 | 4,91 | 5,01 | 4,87 | 4,93 | 4,93 | 53.477 |
20 feb 2024 | 4,99 | 5,03 | 4,90 | 4,98 | 4,98 | 71.690 |
19 feb 2024 | 5,00 | 5,06 | 4,78 | 4,93 | 4,93 | 88.395 |
16 feb 2024 | 5,51 | 5,61 | 5,11 | 5,19 | 5,19 | 78.182 |
15 feb 2024 | 5,11 | 5,54 | 5,11 | 5,45 | 5,45 | 63.933 |
14 feb 2024 | 5,37 | 5,39 | 5,12 | 5,35 | 5,35 | 28.506 |
13 feb 2024 | 5,43 | 5,43 | 5,34 | 5,41 | 5,41 | 41.586 |
12 feb 2024 | 5,34 | 5,46 | 5,27 | 5,41 | 5,41 | 28.572 |
09 feb 2024 | 5,24 | 5,34 | 5,24 | 5,31 | 5,31 | 47.449 |
08 feb 2024 | 5,18 | 5,24 | 5,11 | 5,19 | 5,19 | 21.953 |
07 feb 2024 | 5,29 | 5,30 | 5,15 | 5,17 | 5,17 | 11.689 |
06 feb 2024 | 5,21 | 5,28 | 5,20 | 5,24 | 5,24 | 29.416 |
05 feb 2024 | 5,23 | 5,30 | 5,15 | 5,18 | 5,18 | 37.906 |
02 feb 2024 | 5,28 | 5,30 | 5,26 | 5,26 | 5,26 | 9.460 |
01 feb 2024 | 5,40 | 5,49 | 5,40 | 5,42 | 5,42 | 4.402 |
31 gen 2024 | 5,64 | 5,64 | 5,52 | 5,60 | 5,60 | 57.441 |
30 gen 2024 | 5,62 | 5,62 | 5,54 | 5,57 | 5,57 | 46.453 |
29 gen 2024 | 5,66 | 5,75 | 5,62 | 5,72 | 5,72 | 60.636 |
26 gen 2024 | 5,49 | 5,54 | 5,47 | 5,50 | 5,50 | 31.064 |
25 gen 2024 | 5,66 | 5,66 | 5,47 | 5,53 | 5,53 | 80.114 |
24 gen 2024 | 5,43 | 5,45 | 5,34 | 5,45 | 5,45 | 52.499 |
23 gen 2024 | 5,45 | 5,46 | 5,39 | 5,42 | 5,42 | 65.423 |
22 gen 2024 | 5,39 | 5,43 | 5,33 | 5,40 | 5,40 | 45.653 |
19 gen 2024 | 5,38 | 5,41 | 5,31 | 5,38 | 5,38 | 84.009 |
18 gen 2024 | 5,34 | 5,34 | 5,26 | 5,29 | 5,29 | 50.851 |
17 gen 2024 | 5,31 | 5,35 | 5,27 | 5,32 | 5,32 | 104.643 |
16 gen 2024 | 5,28 | 5,43 | 5,28 | 5,38 | 5,38 | 54.826 |
15 gen 2024 | 5,26 | 5,33 | 5,26 | 5,30 | 5,30 | 55.644 |
12 gen 2024 | 5,20 | 5,26 | 5,20 | 5,23 | 5,23 | 29.022 |
11 gen 2024 | 5,20 | 5,26 | 5,14 | 5,23 | 5,23 | 34.049 |
10 gen 2024 | 5,19 | 5,26 | 5,18 | 5,21 | 5,21 | 26.276 |
09 gen 2024 | 5,33 | 5,33 | 5,23 | 5,27 | 5,27 | 50.482 |
08 gen 2024 | 5,49 | 5,49 | 5,30 | 5,43 | 5,43 | 66.418 |
05 gen 2024 | 5,63 | 5,63 | 5,52 | 5,61 | 5,61 | 66.816 |
04 gen 2024 | 5,74 | 5,75 | 5,70 | 5,72 | 5,72 | 37.968 |
03 gen 2024 | 5,63 | 5,66 | 5,39 | 5,51 | 5,51 | 86.362 |
02 gen 2024 | 5,93 | 6,00 | 5,53 | 5,60 | 5,60 | 126.640 |
29 dic 2023 | 6,11 | 6,12 | 6,05 | 6,09 | 6,09 | 33.428 |
28 dic 2023 | 6,09 | 6,13 | 6,04 | 6,10 | 6,10 | 29.271 |
27 dic 2023 | 6,15 | 6,20 | 6,12 | 6,14 | 6,14 | 3.853 |
22 dic 2023 | 6,21 | 6,23 | 6,11 | 6,14 | 6,14 | 29.103 |
21 dic 2023 | 6,26 | 6,32 | 6,16 | 6,22 | 6,22 | 33.940 |
20 dic 2023 | 6,30 | 6,32 | 6,24 | 6,24 | 6,24 | 45.449 |
19 dic 2023 | 6,11 | 6,19 | 6,11 | 6,16 | 6,16 | 48.383 |
18 dic 2023 | 5,97 | 6,20 | 5,97 | 6,16 | 6,16 | 130.304 |
15 dic 2023 | 5,96 | 6,02 | 5,85 | 5,95 | 5,95 | 79.591 |
14 dic 2023 | 5,80 | 5,91 | 5,79 | 5,80 | 5,80 | 25.610 |
13 dic 2023 | 5,74 | 5,79 | 5,67 | 5,78 | 5,78 | 14.380 |
12 dic 2023 | 5,97 | 6,01 | 5,83 | 5,84 | 5,84 | 41.732 |
11 dic 2023 | 6,05 | 6,09 | 5,94 | 5,94 | 5,94 | 37.337 |
08 dic 2023 | 5,90 | 6,07 | 5,89 | 6,03 | 6,03 | 89.550 |
07 dic 2023 | 5,84 | 5,93 | 5,84 | 5,90 | 5,90 | 43.541 |
06 dic 2023 | 6,03 | 6,10 | 5,86 | 5,86 | 5,86 | 161.783 |
05 dic 2023 | 6,24 | 6,27 | 6,13 | 6,20 | 6,20 | 152.450 |
04 dic 2023 | 6,40 | 6,41 | 6,16 | 6,37 | 6,37 | 104.643 |
01 dic 2023 | 6,37 | 6,48 | 6,22 | 6,37 | 6,37 | 89.204 |
*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...