Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 5,50 | 5,57 | 5,51 | 5,57 | 5,57 | 310 |
08 mag 2024 | 5,56 | 5,59 | 5,47 | 5,50 | 5,50 | 5.238 |
07 mag 2024 | 5,59 | 5,63 | 5,54 | 5,56 | 5,56 | 15.193 |
03 mag 2024 | 5,63 | 5,74 | 5,61 | 5,63 | 5,63 | 73.744 |
02 mag 2024 | 5,66 | 5,74 | 5,55 | 5,66 | 5,66 | 6.917 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 5,88 | 5,80 | 5,62 | 5,64 | 5,64 | 67.748 |
29 apr 2024 | 5,88 | 5,91 | 5,72 | 5,88 | 5,88 | 9.188 |
26 apr 2024 | 5,64 | 5,78 | 5,65 | 5,69 | 5,69 | 38.396 |
25 apr 2024 | 5,72 | 5,78 | 5,51 | 5,57 | 5,57 | 62.140 |
24 apr 2024 | 5,57 | 5,73 | 5,59 | 5,64 | 5,64 | 37.189 |
23 apr 2024 | 5,46 | 5,60 | 5,46 | 5,53 | 5,53 | 157.564 |
22 apr 2024 | 5,91 | 5,74 | 5,44 | 5,58 | 5,58 | 66.149 |
19 apr 2024 | 5,80 | 5,92 | 5,70 | 5,83 | 5,83 | 39.597 |
18 apr 2024 | 6,20 | 6,26 | 5,98 | 6,12 | 6,12 | 262.134 |
17 apr 2024 | 6,90 | 6,76 | 6,06 | 6,18 | 6,18 | 282.074 |
16 apr 2024 | 7,30 | 7,28 | 7,06 | 7,21 | 7,21 | 31.404 |
15 apr 2024 | 7,37 | 7,50 | 7,27 | 7,47 | 7,47 | 98.601 |
12 apr 2024 | 7,59 | 7,66 | 7,38 | 7,47 | 7,47 | 74.547 |
11 apr 2024 | 7,45 | 7,55 | 7,39 | 7,48 | 7,48 | 42.469 |
10 apr 2024 | 7,60 | 7,61 | 7,45 | 7,56 | 7,56 | 17.587 |
09 apr 2024 | 7,43 | 7,60 | 7,39 | 7,50 | 7,50 | 51.186 |
08 apr 2024 | 7,34 | 7,45 | 7,36 | 7,41 | 7,41 | 16.671 |
05 apr 2024 | 7,41 | 7,46 | 7,30 | 7,37 | 7,37 | 35.925 |
04 apr 2024 | 7,50 | 7,52 | 7,45 | 7,51 | 7,51 | 31.669 |
03 apr 2024 | 7,39 | 7,46 | 7,31 | 7,42 | 7,42 | 15.514 |
02 apr 2024 | 7,34 | 7,55 | 7,34 | 7,41 | 7,41 | 18.170 |
28 mar 2024 | 7,40 | 7,45 | 7,30 | 7,43 | 7,43 | 22.756 |
27 mar 2024 | 7,34 | 7,46 | 7,10 | 7,38 | 7,38 | 12.818 |
26 mar 2024 | 7,35 | 7,45 | 7,33 | 7,34 | 7,34 | 8.638 |
25 mar 2024 | 7,30 | 7,39 | 7,26 | 7,39 | 7,39 | 21.909 |
22 mar 2024 | 7,32 | 7,38 | 7,21 | 7,30 | 7,30 | 35.155 |
21 mar 2024 | 7,13 | 7,34 | 7,14 | 7,34 | 7,34 | 34.829 |
20 mar 2024 | 7,20 | 7,29 | 7,15 | 7,23 | 7,23 | 9.603 |
19 mar 2024 | 7,19 | 7,24 | 7,14 | 7,22 | 7,22 | 24.574 |
18 mar 2024 | 7,00 | 7,15 | 7,05 | 7,12 | 7,12 | 31.553 |
15 mar 2024 | 7,30 | 7,22 | 7,02 | 7,02 | 7,02 | 7.563 |
14 mar 2024 | 7,20 | 7,28 | 7,18 | 7,25 | 7,25 | 148.333 |
13 mar 2024 | 7,45 | 7,45 | 7,26 | 7,40 | 7,40 | 11.079 |
12 mar 2024 | 7,12 | 7,38 | 7,22 | 7,36 | 7,36 | 6.151 |
11 mar 2024 | 7,05 | 7,26 | 7,02 | 7,16 | 7,16 | 32.593 |
08 mar 2024 | 7,25 | 7,22 | 7,07 | 7,11 | 7,11 | 3.438 |
07 mar 2024 | 7,07 | 7,24 | 7,08 | 7,18 | 7,18 | 18.461 |
06 mar 2024 | 7,13 | 7,17 | 7,09 | 7,13 | 7,13 | 11.669 |
05 mar 2024 | 7,30 | 7,30 | 7,11 | 7,14 | 7,14 | 11.323 |
04 mar 2024 | 7,28 | 7,47 | 7,29 | 7,31 | 7,31 | 31.896 |
01 mar 2024 | 7,48 | 7,45 | 7,17 | 7,41 | 7,41 | 66.343 |
29 feb 2024 | 7,43 | 7,44 | 7,39 | 7,42 | 7,42 | 34.708 |
28 feb 2024 | 7,43 | 7,48 | 7,34 | 7,42 | 7,42 | 19.482 |
27 feb 2024 | 7,36 | 7,56 | 7,38 | 7,44 | 7,44 | 11.377 |
26 feb 2024 | 7,40 | 7,53 | 7,48 | 7,50 | 7,50 | 23.992 |
23 feb 2024 | 7,51 | 7,65 | 7,47 | 7,49 | 7,49 | 92.589 |
22 feb 2024 | 7,50 | 7,64 | 7,49 | 7,54 | 7,54 | 82.360 |
21 feb 2024 | 7,30 | 7,50 | 7,34 | 7,40 | 7,40 | 52.700 |
20 feb 2024 | 7,51 | 7,49 | 7,32 | 7,36 | 7,36 | 82.178 |
19 feb 2024 | 7,68 | 7,74 | 7,53 | 7,57 | 7,57 | 18.110 |
16 feb 2024 | 7,66 | 7,76 | 7,70 | 7,70 | 7,70 | 58.045 |
15 feb 2024 | 7,64 | 7,75 | 7,66 | 7,70 | 7,70 | 59.112 |
14 feb 2024 | 7,55 | 7,64 | 7,49 | 7,55 | 7,55 | 24.381 |
13 feb 2024 | 7,62 | 7,68 | 7,34 | 7,49 | 7,49 | 25.418 |
12 feb 2024 | 7,47 | 7,62 | 7,43 | 7,59 | 7,59 | 35.726 |
09 feb 2024 | 7,65 | 7,64 | 7,40 | 7,45 | 7,45 | 37.498 |
08 feb 2024 | 7,31 | 7,64 | 7,43 | 7,55 | 7,55 | 815.026 |
07 feb 2024 | 7,15 | 7,43 | 7,28 | 7,39 | 7,39 | 79.272 |
06 feb 2024 | 7,29 | 7,33 | 7,09 | 7,24 | 7,24 | 120.151 |
05 feb 2024 | 7,01 | 7,27 | 6,95 | 7,25 | 7,25 | 88.059 |
02 feb 2024 | 6,48 | 7,14 | 6,52 | 7,03 | 7,03 | 21.197 |
01 feb 2024 | 6,31 | 6,45 | 6,30 | 6,40 | 6,40 | 30.608 |
31 gen 2024 | 6,32 | 6,31 | 6,26 | 6,28 | 6,28 | 23.061 |
30 gen 2024 | 6,46 | 6,51 | 6,33 | 6,37 | 6,37 | 47.949 |
29 gen 2024 | 6,45 | 6,39 | 6,26 | 6,36 | 6,36 | 53.282 |
26 gen 2024 | 6,21 | 6,40 | 6,30 | 6,38 | 6,38 | 259.064 |
25 gen 2024 | 6,50 | 6,51 | 6,45 | 6,47 | 6,47 | 91.433 |
24 gen 2024 | 6,43 | 6,50 | 6,42 | 6,47 | 6,47 | 39.227 |
23 gen 2024 | 6,48 | 6,49 | 6,36 | 6,40 | 6,40 | 196.008 |
22 gen 2024 | 6,24 | 6,46 | 6,20 | 6,33 | 6,33 | 72.820 |
19 gen 2024 | 6,22 | 6,20 | 6,11 | 6,20 | 6,20 | 49.450 |
18 gen 2024 | 6,08 | 6,20 | 6,03 | 6,14 | 6,14 | 182.318 |
17 gen 2024 | 6,15 | 6,16 | 6,07 | 6,12 | 6,12 | 84.032 |
16 gen 2024 | 6,10 | 6,15 | 6,03 | 6,10 | 6,10 | 30.917 |
15 gen 2024 | 6,32 | 6,36 | 6,09 | 6,16 | 6,16 | 568.853 |
12 gen 2024 | 6,48 | 6,45 | 6,30 | 6,37 | 6,37 | 28.669 |
11 gen 2024 | 6,34 | 6,59 | 6,34 | 6,42 | 6,42 | 42.394 |
10 gen 2024 | 6,30 | 6,34 | 6,23 | 6,29 | 6,29 | 45.644 |
09 gen 2024 | 6,20 | 6,33 | 6,11 | 6,30 | 6,30 | 120.182 |
08 gen 2024 | 6,08 | 6,21 | 6,02 | 6,10 | 6,10 | 55.905 |
05 gen 2024 | 6,05 | 6,05 | 5,95 | 5,98 | 5,98 | 26.414 |
04 gen 2024 | 6,26 | 6,17 | 6,00 | 6,05 | 6,05 | 171.761 |
03 gen 2024 | 6,24 | 6,24 | 6,06 | 6,11 | 6,11 | 60.107 |
02 gen 2024 | 6,49 | 6,47 | 6,22 | 6,28 | 6,28 | 42.320 |
29 dic 2023 | 6,45 | 6,51 | 6,38 | 6,42 | 6,42 | 20.789 |
28 dic 2023 | 6,53 | 6,53 | 6,39 | 6,45 | 6,45 | 23.732 |
27 dic 2023 | 6,45 | 6,56 | 6,47 | 6,50 | 6,50 | 16.576 |
22 dic 2023 | 6,55 | 6,49 | 6,36 | 6,44 | 6,44 | 378.955 |
21 dic 2023 | 6,40 | 6,43 | 6,28 | 6,40 | 6,40 | 148.960 |
20 dic 2023 | 6,51 | 6,45 | 6,30 | 6,40 | 6,40 | 80.890 |
19 dic 2023 | 6,30 | 6,68 | 6,31 | 6,47 | 6,47 | 133.337 |
18 dic 2023 | 6,30 | 6,27 | 6,17 | 6,18 | 6,18 | 55.754 |
15 dic 2023 | 6,32 | 6,37 | 6,16 | 6,20 | 6,20 | 770.510 |
14 dic 2023 | 6,14 | 6,35 | 6,25 | 6,31 | 6,31 | 41.441 |
*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...