Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 5,86 | 5,96 | 5,84 | 5,90 | 5,90 | 937.733 |
18 apr 2024 | 5,81 | 5,89 | 5,80 | 5,86 | 5,86 | 1.982.943 |
17 apr 2024 | 5,75 | 5,84 | 5,75 | 5,81 | 5,81 | 4.164.636 |
16 apr 2024 | 5,80 | 5,87 | 5,78 | 5,82 | 5,82 | 885.944 |
15 apr 2024 | 5,88 | 5,92 | 5,85 | 5,90 | 5,90 | 1.275.065 |
12 apr 2024 | 5,77 | 5,92 | 5,76 | 5,89 | 5,89 | 2.158.306 |
11 apr 2024 | 5,72 | 5,78 | 5,66 | 5,73 | 5,73 | 4.259.159 |
10 apr 2024 | 5,85 | 5,85 | 5,66 | 5,70 | 5,70 | 3.239.222 |
09 apr 2024 | 5,91 | 5,93 | 5,80 | 5,82 | 5,82 | 32.020.183 |
08 apr 2024 | 5,93 | 5,95 | 5,89 | 5,90 | 5,90 | 1.137.325 |
05 apr 2024 | 6,06 | 6,02 | 5,89 | 5,92 | 5,92 | 1.455.812 |
04 apr 2024 | 6,00 | 6,07 | 6,00 | 6,07 | 6,07 | 2.034.936 |
03 apr 2024 | 6,00 | 6,02 | 5,96 | 5,99 | 5,99 | 945.960 |
02 apr 2024 | 6,13 | 6,11 | 5,99 | 6,03 | 6,03 | 2.114.331 |
28 mar 2024 | 6,16 | 6,19 | 6,11 | 6,12 | 6,12 | 2.772.677 |
27 mar 2024 | 6,08 | 6,16 | 6,05 | 6,15 | 6,15 | 2.852.695 |
26 mar 2024 | 6,12 | 6,17 | 6,08 | 6,11 | 6,11 | 1.625.561 |
25 mar 2024 | 6,08 | 6,09 | 6,04 | 6,08 | 6,08 | 1.254.014 |
22 mar 2024 | 6,08 | 6,12 | 5,96 | 6,09 | 6,09 | 4.217.121 |
21 mar 2024 | 6,13 | 6,17 | 6,07 | 6,07 | 6,07 | 1.591.370 |
20 mar 2024 | 6,09 | 6,13 | 6,07 | 6,10 | 6,10 | 1.689.554 |
19 mar 2024 | 6,07 | 6,11 | 5,99 | 6,04 | 6,04 | 2.444.061 |
18 mar 2024 | 6,13 | 6,16 | 6,04 | 6,06 | 6,06 | 1.952.895 |
15 mar 2024 | 6,14 | 6,19 | 6,12 | 6,15 | 6,15 | 3.101.981 |
14 mar 2024 | 6,22 | 6,23 | 6,11 | 6,14 | 6,14 | 3.393.743 |
13 mar 2024 | 6,16 | 6,25 | 6,15 | 6,23 | 6,23 | 1.787.016 |
12 mar 2024 | 6,18 | 6,20 | 6,14 | 6,17 | 6,17 | 1.505.170 |
11 mar 2024 | 6,18 | 6,22 | 6,13 | 6,17 | 6,17 | 3.794.308 |
08 mar 2024 | 6,13 | 6,18 | 6,09 | 6,12 | 6,12 | 1.896.230 |
07 mar 2024 | 6,10 | 6,18 | 6,09 | 6,15 | 6,15 | 1.332.478 |
06 mar 2024 | 6,03 | 6,14 | 6,04 | 6,10 | 6,10 | 4.583.797 |
05 mar 2024 | 5,91 | 6,04 | 5,90 | 5,99 | 5,99 | 2.169.712 |
04 mar 2024 | 5,89 | 5,94 | 5,87 | 5,93 | 5,93 | 1.607.338 |
01 mar 2024 | 5,91 | 5,94 | 5,86 | 5,90 | 5,90 | 1.899.374 |
29 feb 2024 | 5,87 | 5,92 | 5,86 | 5,87 | 5,87 | 2.630.047 |
28 feb 2024 | 5,94 | 5,96 | 5,84 | 5,90 | 5,90 | 1.039.863 |
27 feb 2024 | 5,86 | 5,94 | 5,85 | 5,92 | 5,92 | 2.983.474 |
26 feb 2024 | 5,97 | 5,98 | 5,88 | 5,90 | 5,90 | 2.626.985 |
23 feb 2024 | 5,93 | 5,97 | 5,91 | 5,92 | 5,92 | 781.292 |
22 feb 2024 | 5,98 | 6,00 | 5,93 | 5,98 | 5,98 | 2.619.904 |
21 feb 2024 | 5,90 | 5,97 | 5,89 | 5,96 | 5,96 | 35.154.895 |
20 feb 2024 | 5,89 | 5,93 | 5,85 | 5,88 | 5,88 | 15.170.600 |
19 feb 2024 | 5,89 | 5,94 | 5,86 | 5,88 | 5,88 | 1.287.415 |
16 feb 2024 | 5,94 | 5,95 | 5,84 | 5,87 | 5,87 | 1.199.404 |
15 feb 2024 | 5,93 | 5,94 | 5,88 | 5,93 | 5,93 | 1.380.127 |
14 feb 2024 | 5,90 | 5,95 | 5,89 | 5,95 | 5,95 | 1.014.954 |
13 feb 2024 | 5,93 | 5,95 | 5,89 | 5,94 | 5,94 | 513.779 |
12 feb 2024 | 5,90 | 5,95 | 5,89 | 5,92 | 5,92 | 1.721.287 |
09 feb 2024 | 5,96 | 5,93 | 5,86 | 5,87 | 5,87 | 1.205.150 |
08 feb 2024 | 6,04 | 6,06 | 5,96 | 5,97 | 5,97 | 1.517.916 |
07 feb 2024 | 6,09 | 6,10 | 6,03 | 6,09 | 6,09 | 1.490.887 |
06 feb 2024 | 6,12 | 6,17 | 6,02 | 6,08 | 6,08 | 1.594.300 |
05 feb 2024 | 6,16 | 6,22 | 6,11 | 6,11 | 6,11 | 1.218.539 |
02 feb 2024 | 6,22 | 6,29 | 6,16 | 6,18 | 6,18 | 654.568 |
01 feb 2024 | 6,34 | 6,28 | 6,18 | 6,20 | 6,20 | 2.135.347 |
31 gen 2024 | 6,26 | 6,35 | 6,24 | 6,34 | 6,34 | 750.484 |
30 gen 2024 | 6,22 | 6,27 | 6,20 | 6,22 | 6,22 | 1.479.033 |
29 gen 2024 | 6,28 | 6,29 | 6,16 | 6,22 | 6,22 | 3.030.900 |
26 gen 2024 | 6,30 | 6,33 | 6,25 | 6,30 | 6,30 | 1.496.711 |
25 gen 2024 | 6,31 | 6,32 | 6,23 | 6,28 | 6,28 | 1.763.812 |
24 gen 2024 | 6,35 | 6,38 | 6,30 | 6,35 | 6,35 | 1.987.849 |
23 gen 2024 | 6,39 | 6,41 | 6,30 | 6,34 | 6,34 | 4.050.468 |
22 gen 2024 | 6,70 | 6,49 | 6,33 | 6,35 | 6,35 | 2.850.830 |
22 gen 2024 | 0.215 Dividendo |
19 gen 2024 | 6,65 | 6,68 | 6,64 | 6,64 | 6,43 | 4.329.134 |
18 gen 2024 | 6,65 | 6,65 | 6,58 | 6,64 | 6,42 | 39.391.927 |
17 gen 2024 | 6,77 | 6,72 | 6,59 | 6,64 | 6,42 | 36.342.593 |
16 gen 2024 | 6,81 | 6,78 | 6,71 | 6,78 | 6,56 | 1.697.939 |
15 gen 2024 | 6,78 | 6,82 | 6,75 | 6,78 | 6,57 | 3.666.177 |
12 gen 2024 | 6,71 | 6,78 | 6,70 | 6,78 | 6,56 | 2.432.949 |
11 gen 2024 | 6,75 | 7,00 | 6,66 | 6,67 | 6,46 | 4.442.842 |
10 gen 2024 | 6,70 | 6,74 | 6,68 | 6,70 | 6,48 | 907.177 |
09 gen 2024 | 6,70 | 7,00 | 6,66 | 6,71 | 6,49 | 3.160.510 |
08 gen 2024 | 6,70 | 6,72 | 6,65 | 6,68 | 6,46 | 2.622.502 |
05 gen 2024 | 6,72 | 6,71 | 6,63 | 6,69 | 6,47 | 3.693.852 |
04 gen 2024 | 6,62 | 6,72 | 6,62 | 6,71 | 6,50 | 793.116 |
03 gen 2024 | 6,72 | 7,00 | 6,60 | 6,65 | 6,44 | 1.067.686 |
02 gen 2024 | 6,73 | 6,81 | 6,68 | 6,69 | 6,48 | 3.096.041 |
29 dic 2023 | 6,72 | 6,75 | 6,72 | 6,73 | 6,51 | 483.837 |
28 dic 2023 | 6,72 | 6,75 | 6,71 | 6,74 | 6,52 | 1.969.889 |
27 dic 2023 | 6,71 | 6,76 | 6,70 | 6,73 | 6,52 | 951.425 |
22 dic 2023 | 6,67 | 6,73 | 6,65 | 6,67 | 6,45 | 840.136 |
21 dic 2023 | 6,65 | 6,69 | 6,64 | 6,66 | 6,44 | 999.020 |
20 dic 2023 | 6,70 | 6,73 | 6,62 | 6,65 | 6,43 | 2.215.480 |
19 dic 2023 | 6,65 | 6,71 | 6,66 | 6,70 | 6,48 | 1.058.651 |
18 dic 2023 | 6,64 | 6,69 | 6,62 | 6,65 | 6,43 | 3.556.701 |
15 dic 2023 | 6,76 | 6,76 | 6,63 | 6,65 | 6,43 | 1.679.504 |
14 dic 2023 | 6,61 | 6,77 | 6,66 | 6,74 | 6,53 | 2.607.604 |
13 dic 2023 | 6,55 | 6,62 | 6,55 | 6,59 | 6,38 | 100.785.257 |
12 dic 2023 | 6,52 | 6,57 | 6,52 | 6,53 | 6,31 | 1.240.668 |
11 dic 2023 | 6,56 | 6,57 | 6,50 | 6,55 | 6,34 | 7.981.967 |
08 dic 2023 | 6,54 | 6,58 | 6,51 | 6,53 | 6,32 | 4.515.266 |
07 dic 2023 | 6,55 | 6,60 | 6,52 | 6,57 | 6,36 | 5.337.729 |
06 dic 2023 | 6,58 | 6,61 | 6,52 | 6,56 | 6,35 | 3.351.188 |
05 dic 2023 | 6,52 | 6,58 | 6,53 | 6,54 | 6,33 | 1.016.856 |
04 dic 2023 | 6,50 | 6,54 | 6,51 | 6,53 | 6,32 | 1.245.405 |
01 dic 2023 | 6,49 | 6,53 | 6,45 | 6,49 | 6,28 | 1.500.863 |
30 nov 2023 | 6,44 | 6,50 | 6,39 | 6,46 | 6,25 | 2.064.866 |
29 nov 2023 | 6,43 | 6,48 | 6,42 | 6,46 | 6,25 | 1.876.119 |
28 nov 2023 | 6,44 | 6,45 | 6,40 | 6,43 | 6,22 | 1.421.186 |
*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...