Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 5,40 | 5,59 | 5,43 | 5,52 | 5,52 | 1.162.520 |
17 apr 2024 | 5,43 | 5,47 | 5,36 | 5,39 | 5,39 | 750.766 |
16 apr 2024 | 5,65 | 5,70 | 5,41 | 5,49 | 5,49 | 1.118.943 |
15 apr 2024 | 6,10 | 6,24 | 5,99 | 6,01 | 6,01 | 208.836 |
12 apr 2024 | 6,18 | 6,30 | 6,10 | 6,21 | 6,21 | 202.309 |
11 apr 2024 | 6,08 | 6,15 | 6,01 | 6,13 | 6,13 | 1.604.034 |
10 apr 2024 | 6,13 | 6,26 | 6,05 | 6,20 | 6,20 | 114.133 |
09 apr 2024 | 6,05 | 6,22 | 6,07 | 6,20 | 6,20 | 248.273 |
08 apr 2024 | 6,02 | 6,13 | 5,91 | 6,09 | 6,09 | 1.519.019 |
05 apr 2024 | 6,03 | 6,07 | 6,01 | 6,02 | 6,02 | 96.647 |
04 apr 2024 | 6,19 | 6,16 | 6,09 | 6,15 | 6,15 | 559.246 |
03 apr 2024 | 6,14 | 6,18 | 6,13 | 6,13 | 6,13 | 529.056 |
02 apr 2024 | 6,15 | 6,28 | 6,14 | 6,14 | 6,14 | 574.863 |
28 mar 2024 | 6,03 | 6,20 | 6,03 | 6,18 | 6,18 | 603.369 |
27 mar 2024 | 6,09 | 6,11 | 6,03 | 6,05 | 6,05 | 721.611 |
26 mar 2024 | 6,00 | 6,08 | 6,01 | 6,06 | 6,06 | 683.512 |
25 mar 2024 | 5,97 | 6,09 | 6,01 | 6,04 | 6,04 | 361.137 |
22 mar 2024 | 6,08 | 6,38 | 6,03 | 6,06 | 6,06 | 110.755 |
21 mar 2024 | 5,92 | 6,15 | 5,88 | 6,10 | 6,10 | 85.980 |
20 mar 2024 | 5,89 | 6,00 | 5,77 | 5,92 | 5,92 | 3.413.894 |
19 mar 2024 | 5,91 | 5,98 | 5,78 | 5,80 | 5,80 | 3.314.375 |
18 mar 2024 | 5,95 | 6,01 | 5,89 | 5,93 | 5,93 | 35.753 |
15 mar 2024 | 6,06 | 6,10 | 5,92 | 5,93 | 5,93 | 40.343 |
14 mar 2024 | 6,04 | 6,26 | 6,01 | 6,05 | 6,05 | 232.144 |
13 mar 2024 | 6,34 | 6,38 | 6,19 | 6,28 | 6,28 | 167.733 |
12 mar 2024 | 6,18 | 6,32 | 6,14 | 6,32 | 6,32 | 18.402 |
11 mar 2024 | 6,04 | 6,17 | 5,90 | 6,11 | 6,11 | 111.185 |
08 mar 2024 | 6,28 | 6,28 | 6,21 | 6,25 | 6,25 | 67.608 |
07 mar 2024 | 6,00 | 6,25 | 5,94 | 6,00 | 6,00 | 1.865.839 |
06 mar 2024 | 5,83 | 6,03 | 5,92 | 6,01 | 6,01 | 104.784 |
05 mar 2024 | 6,03 | 5,97 | 5,84 | 5,95 | 5,95 | 196.509 |
04 mar 2024 | 6,07 | 6,18 | 5,99 | 6,03 | 6,03 | 144.262 |
01 mar 2024 | 5,99 | 6,35 | 6,03 | 6,15 | 6,15 | 1.368.111 |
29 feb 2024 | 6,13 | 6,22 | 5,83 | 5,99 | 5,99 | 244.060 |
28 feb 2024 | 6,35 | 6,38 | 6,19 | 6,33 | 6,33 | 76.724 |
27 feb 2024 | 6,10 | 6,34 | 6,07 | 6,17 | 6,17 | 139.908 |
26 feb 2024 | 6,01 | 6,11 | 5,95 | 5,97 | 5,97 | 100.059 |
23 feb 2024 | 6,17 | 6,17 | 6,02 | 6,07 | 6,07 | 104.736 |
22 feb 2024 | 5,94 | 6,13 | 6,01 | 6,06 | 6,06 | 1.202.263 |
21 feb 2024 | 6,00 | 6,07 | 5,95 | 5,97 | 5,97 | 91.923 |
20 feb 2024 | 6,26 | 6,29 | 5,95 | 6,00 | 6,00 | 99.551 |
19 feb 2024 | 6,13 | 6,26 | 5,97 | 6,24 | 6,24 | 24.353 |
16 feb 2024 | 6,25 | 6,25 | 6,12 | 6,19 | 6,19 | 44.888 |
15 feb 2024 | 6,10 | 6,25 | 6,08 | 6,12 | 6,12 | 43.496 |
14 feb 2024 | 6,00 | 6,16 | 5,92 | 6,09 | 6,09 | 100.996 |
13 feb 2024 | 6,03 | 6,07 | 5,86 | 6,07 | 6,07 | 68.183 |
12 feb 2024 | 5,80 | 6,04 | 5,80 | 6,01 | 6,01 | 121.582 |
09 feb 2024 | 5,91 | 5,91 | 5,82 | 5,84 | 5,84 | 38.019 |
08 feb 2024 | 5,74 | 5,95 | 5,78 | 5,89 | 5,89 | 46.630 |
07 feb 2024 | 5,75 | 5,85 | 5,76 | 5,80 | 5,80 | 18.211 |
06 feb 2024 | 5,96 | 5,97 | 5,71 | 5,76 | 5,76 | 92.855 |
05 feb 2024 | 5,93 | 5,95 | 5,89 | 5,91 | 5,91 | 114.397 |
02 feb 2024 | 5,89 | 5,97 | 5,89 | 5,95 | 5,95 | 22.410 |
01 feb 2024 | 5,69 | 5,89 | 5,69 | 5,84 | 5,84 | 28.591 |
31 gen 2024 | 5,78 | 5,84 | 5,65 | 5,73 | 5,73 | 138.876 |
30 gen 2024 | 5,80 | 5,86 | 5,77 | 5,77 | 5,77 | 118.722 |
29 gen 2024 | 5,98 | 6,03 | 5,66 | 5,75 | 5,75 | 191.879 |
26 gen 2024 | 5,88 | 6,01 | 5,85 | 5,99 | 5,99 | 93.202 |
25 gen 2024 | 5,90 | 5,91 | 5,83 | 5,87 | 5,87 | 255.615 |
24 gen 2024 | 5,83 | 5,97 | 5,86 | 5,92 | 5,92 | 75.239 |
23 gen 2024 | 5,87 | 5,93 | 5,82 | 5,88 | 5,88 | 713.766 |
22 gen 2024 | 5,60 | 5,87 | 5,72 | 5,82 | 5,82 | 27.897 |
19 gen 2024 | 5,98 | 6,01 | 5,74 | 5,77 | 5,77 | 90.447 |
18 gen 2024 | 5,76 | 5,92 | 5,78 | 5,84 | 5,84 | 57.063 |
17 gen 2024 | 6,01 | 6,10 | 5,86 | 5,89 | 5,89 | 107.101 |
16 gen 2024 | 6,03 | 6,06 | 5,99 | 6,03 | 6,03 | 68.733 |
15 gen 2024 | 5,90 | 6,10 | 5,99 | 6,04 | 6,04 | 157.044 |
12 gen 2024 | 5,95 | 6,08 | 5,97 | 6,05 | 6,05 | 89.714 |
11 gen 2024 | 6,17 | 6,14 | 5,93 | 6,04 | 6,04 | 195.336 |
10 gen 2024 | 6,14 | 6,17 | 6,09 | 6,11 | 6,11 | 106.008 |
09 gen 2024 | 6,01 | 6,14 | 5,95 | 6,14 | 6,14 | 159.780 |
08 gen 2024 | 5,90 | 6,01 | 5,81 | 5,88 | 5,88 | 97.694 |
05 gen 2024 | 5,82 | 5,90 | 5,79 | 5,85 | 5,85 | 58.361 |
04 gen 2024 | 5,79 | 5,88 | 5,82 | 5,86 | 5,86 | 689.508 |
03 gen 2024 | 6,01 | 6,06 | 5,79 | 5,90 | 5,90 | 241.808 |
02 gen 2024 | 5,97 | 6,09 | 5,91 | 6,04 | 6,04 | 282.759 |
29 dic 2023 | 5,86 | 6,01 | 5,89 | 5,98 | 5,98 | 137.555 |
28 dic 2023 | 5,99 | 5,93 | 5,84 | 5,89 | 5,89 | 132.352 |
27 dic 2023 | 5,90 | 5,97 | 5,86 | 5,95 | 5,95 | 735.408 |
22 dic 2023 | 5,88 | 5,93 | 5,82 | 5,89 | 5,89 | 144.788 |
21 dic 2023 | 5,62 | 5,95 | 5,59 | 5,88 | 5,88 | 520.821 |
20 dic 2023 | 5,67 | 5,76 | 5,63 | 5,71 | 5,71 | 132.624 |
19 dic 2023 | 5,41 | 5,63 | 5,38 | 5,59 | 5,59 | 157.639 |
18 dic 2023 | 5,30 | 5,43 | 5,27 | 5,39 | 5,39 | 178.836 |
15 dic 2023 | 5,39 | 5,42 | 5,33 | 5,36 | 5,36 | 221.676 |
14 dic 2023 | 5,22 | 5,40 | 5,28 | 5,40 | 5,40 | 197.250 |
13 dic 2023 | 5,27 | 5,27 | 5,15 | 5,21 | 5,21 | 40.151 |
12 dic 2023 | 5,50 | 5,49 | 5,26 | 5,48 | 5,48 | 176.689 |
11 dic 2023 | 5,47 | 5,51 | 5,43 | 5,50 | 5,50 | 1.274.919 |
08 dic 2023 | 5,39 | 5,51 | 5,35 | 5,48 | 5,48 | 184.563 |
07 dic 2023 | 5,36 | 5,44 | 5,24 | 5,28 | 5,28 | 88.997 |
06 dic 2023 | 5,45 | 5,43 | 5,36 | 5,36 | 5,36 | 107.450 |
05 dic 2023 | 5,35 | 5,43 | 5,11 | 5,41 | 5,41 | 151.607 |
04 dic 2023 | 5,46 | 5,57 | 5,33 | 5,38 | 5,38 | 117.195 |
01 dic 2023 | 5,49 | 5,49 | 5,39 | 5,43 | 5,43 | 258.022 |
30 nov 2023 | 5,32 | 5,52 | 5,34 | 5,45 | 5,45 | 141.222 |
29 nov 2023 | 5,50 | 5,45 | 5,36 | 5,39 | 5,39 | 134.544 |
28 nov 2023 | 5,40 | 5,49 | 5,32 | 5,39 | 5,39 | 114.736 |
27 nov 2023 | 5,40 | 5,55 | 5,42 | 5,46 | 5,46 | 77.875 |
24 nov 2023 | 5,51 | 5,52 | 5,42 | 5,50 | 5,50 | 76.357 |
*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...