Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 0,00 | 0,00 | 0,00 | 6,14 | 6,14 | 68 |
03 mag 2024 | 6,10 | 6,10 | 5,99 | 5,99 | 5,99 | 85.409 |
02 mag 2024 | 5,96 | 6,08 | 5,96 | 6,06 | 6,06 | 58.737 |
01 mag 2024 | 6,02 | 6,02 | 6,02 | 6,02 | 6,02 | - |
30 apr 2024 | 6,01 | 6,04 | 5,97 | 6,02 | 6,02 | 98.900 |
29 apr 2024 | 5,99 | 6,02 | 5,97 | 6,01 | 6,01 | 88.467 |
26 apr 2024 | 5,94 | 6,01 | 5,94 | 5,98 | 5,98 | 75.988 |
25 apr 2024 | 5,98 | 6,00 | 5,92 | 5,96 | 5,96 | 301.483 |
24 apr 2024 | 5,91 | 6,01 | 5,88 | 5,98 | 5,98 | 208.430 |
23 apr 2024 | 5,95 | 5,99 | 5,87 | 5,90 | 5,90 | 288.891 |
22 apr 2024 | 5,87 | 5,97 | 5,82 | 5,95 | 5,95 | 191.903 |
19 apr 2024 | 5,86 | 5,88 | 5,77 | 5,83 | 5,83 | 79.364 |
18 apr 2024 | 5,77 | 5,86 | 5,81 | 5,83 | 5,83 | 218.953 |
17 apr 2024 | 5,77 | 5,88 | 5,80 | 5,83 | 5,83 | 114.535 |
16 apr 2024 | 5,85 | 5,79 | 5,72 | 5,76 | 5,76 | 78.071 |
15 apr 2024 | 5,82 | 5,91 | 5,83 | 5,87 | 5,87 | 47.814 |
12 apr 2024 | 5,80 | 5,94 | 5,81 | 5,89 | 5,89 | 180.014 |
11 apr 2024 | 5,86 | 5,88 | 5,77 | 5,86 | 5,86 | 95.975 |
10 apr 2024 | 5,82 | 5,88 | 5,80 | 5,85 | 5,85 | 55.332 |
09 apr 2024 | 5,86 | 5,88 | 5,80 | 5,83 | 5,83 | 77.942 |
08 apr 2024 | 5,76 | 5,92 | 5,79 | 5,84 | 5,84 | 330.268 |
05 apr 2024 | 5,69 | 5,78 | 5,68 | 5,71 | 5,71 | 70.876 |
04 apr 2024 | 5,76 | 5,79 | 5,75 | 5,76 | 5,76 | 92.891 |
03 apr 2024 | 5,64 | 5,76 | 5,65 | 5,73 | 5,73 | 102.451 |
02 apr 2024 | 5,68 | 5,70 | 5,62 | 5,68 | 5,68 | 39.363 |
28 mar 2024 | 5,77 | 5,77 | 5,66 | 5,71 | 5,71 | 230.602 |
27 mar 2024 | 5,66 | 5,68 | 5,65 | 5,66 | 5,66 | 56.831 |
26 mar 2024 | 5,61 | 5,67 | 5,60 | 5,63 | 5,63 | 125.611 |
25 mar 2024 | 5,56 | 5,65 | 5,54 | 5,57 | 5,57 | 68.355 |
22 mar 2024 | 5,57 | 5,61 | 5,57 | 5,59 | 5,59 | 288.792 |
21 mar 2024 | 5,55 | 5,62 | 5,57 | 5,59 | 5,59 | 97.929 |
20 mar 2024 | 5,51 | 5,58 | 5,52 | 5,55 | 5,55 | 84.000 |
19 mar 2024 | 5,55 | 5,56 | 5,51 | 5,51 | 5,51 | 70.886 |
18 mar 2024 | 5,49 | 5,57 | 5,49 | 5,51 | 5,51 | 128.468 |
15 mar 2024 | 5,36 | 5,54 | 5,35 | 5,48 | 5,48 | 263.479 |
14 mar 2024 | 5,35 | 5,36 | 5,30 | 5,30 | 5,30 | 69.770 |
13 mar 2024 | 5,36 | 5,38 | 5,31 | 5,37 | 5,37 | 83.905 |
12 mar 2024 | 5,27 | 5,36 | 5,27 | 5,36 | 5,36 | 113.599 |
11 mar 2024 | 5,38 | 5,33 | 5,24 | 5,28 | 5,28 | 92.056 |
08 mar 2024 | 5,39 | 5,54 | 5,33 | 5,40 | 5,40 | 133.190 |
07 mar 2024 | 5,58 | 5,45 | 5,31 | 5,44 | 5,44 | 301.952 |
06 mar 2024 | 5,72 | 5,87 | 5,52 | 5,57 | 5,57 | 437.919 |
05 mar 2024 | 5,68 | 5,72 | 5,60 | 5,72 | 5,72 | 2.226 |
04 mar 2024 | 5,61 | 5,74 | 5,65 | 5,66 | 5,66 | 92.968 |
01 mar 2024 | 5,43 | 5,65 | 5,46 | 5,63 | 5,63 | 81.389 |
29 feb 2024 | 5,44 | 5,48 | 5,41 | 5,46 | 5,46 | 69.559 |
28 feb 2024 | 5,47 | 5,48 | 5,43 | 5,46 | 5,46 | 136.811 |
27 feb 2024 | 5,45 | 5,51 | 5,43 | 5,47 | 5,47 | 10.056 |
26 feb 2024 | 5,46 | 5,47 | 5,44 | 5,44 | 5,44 | 11.489 |
23 feb 2024 | 5,43 | 5,46 | 5,41 | 5,41 | 5,41 | 68.380 |
22 feb 2024 | 5,40 | 5,41 | 5,37 | 5,39 | 5,39 | 7.788 |
21 feb 2024 | 5,29 | 5,37 | 5,32 | 5,36 | 5,36 | 22.062 |
20 feb 2024 | 5,32 | 5,33 | 5,27 | 5,30 | 5,30 | 2.875 |
19 feb 2024 | 5,41 | 5,36 | 5,26 | 5,34 | 5,34 | 91.861 |
16 feb 2024 | 5,48 | 5,48 | 5,38 | 5,43 | 5,43 | 41.921 |
15 feb 2024 | 5,44 | 5,45 | 5,40 | 5,42 | 5,42 | 27.624 |
14 feb 2024 | 5,43 | 5,45 | 5,39 | 5,45 | 5,45 | 90.737 |
13 feb 2024 | 5,41 | 5,53 | 5,38 | 5,45 | 5,45 | 472.252 |
12 feb 2024 | 5,34 | 5,42 | 5,31 | 5,38 | 5,38 | 97.178 |
09 feb 2024 | 5,26 | 5,34 | 5,29 | 5,32 | 5,32 | 44.807 |
08 feb 2024 | 5,21 | 5,28 | 5,21 | 5,29 | 5,29 | 115.343 |
07 feb 2024 | 5,14 | 5,21 | 5,14 | 5,18 | 5,18 | 134.868 |
06 feb 2024 | 4,99 | 5,17 | 4,96 | 5,12 | 5,12 | 182.156 |
05 feb 2024 | 5,03 | 5,05 | 4,95 | 4,97 | 4,97 | 62.476 |
02 feb 2024 | 5,03 | 5,06 | 5,02 | 5,04 | 5,04 | 3.231 |
01 feb 2024 | 5,07 | 5,07 | 4,99 | 5,01 | 5,01 | 21.209 |
31 gen 2024 | 5,12 | 5,14 | 5,00 | 5,05 | 5,05 | 166.569 |
30 gen 2024 | 5,17 | 5,21 | 4,92 | 5,08 | 5,08 | 177.921 |
29 gen 2024 | 5,15 | 5,23 | 5,11 | 5,11 | 5,11 | 9.503 |
26 gen 2024 | 5,08 | 5,22 | 5,07 | 5,18 | 5,18 | 10.076 |
25 gen 2024 | 5,12 | 5,12 | 5,09 | 5,11 | 5,11 | 8.108 |
24 gen 2024 | 5,09 | 5,11 | 5,06 | 5,07 | 5,07 | 26.770 |
23 gen 2024 | 5,12 | 5,13 | 5,06 | 5,10 | 5,10 | 487.332 |
22 gen 2024 | 5,11 | 5,14 | 5,08 | 5,13 | 5,13 | 193.554 |
19 gen 2024 | 5,14 | 5,13 | 5,06 | 5,11 | 5,11 | 56.031 |
18 gen 2024 | 5,08 | 5,13 | 5,06 | 5,09 | 5,09 | 87.183 |
17 gen 2024 | 5,17 | 5,18 | 5,06 | 5,10 | 5,10 | 214.178 |
16 gen 2024 | 5,18 | 5,23 | 5,12 | 5,15 | 5,15 | 163.867 |
15 gen 2024 | 5,26 | 5,31 | 5,20 | 5,20 | 5,20 | 208.913 |
12 gen 2024 | 5,32 | 5,34 | 5,28 | 5,32 | 5,32 | 144.910 |
11 gen 2024 | 5,16 | 5,32 | 5,18 | 5,28 | 5,28 | 402.753 |
10 gen 2024 | 5,20 | 5,21 | 5,12 | 5,18 | 5,18 | 130.046 |
09 gen 2024 | 4,95 | 5,20 | 5,03 | 5,15 | 5,15 | 795.219 |
08 gen 2024 | 4,82 | 4,97 | 4,85 | 4,97 | 4,97 | 45.891 |
05 gen 2024 | 4,82 | 4,85 | 4,80 | 4,81 | 4,81 | 12.157 |
04 gen 2024 | 4,83 | 4,86 | 4,82 | 4,84 | 4,84 | 8.184 |
03 gen 2024 | 4,95 | 4,95 | 4,80 | 4,80 | 4,80 | 33.667 |
02 gen 2024 | 4,93 | 5,02 | 4,90 | 4,90 | 4,90 | 86.633 |
29 dic 2023 | 4,90 | 4,96 | 4,91 | 4,93 | 4,93 | 37.846 |
28 dic 2023 | 4,90 | 4,92 | 4,87 | 4,90 | 4,90 | 111.973 |
27 dic 2023 | 4,86 | 4,91 | 4,88 | 4,87 | 4,87 | 46.875 |
22 dic 2023 | 4,83 | 4,88 | 4,83 | 4,86 | 4,86 | 46.582 |
21 dic 2023 | 4,81 | 4,85 | 4,81 | 4,81 | 4,81 | 95.156 |
20 dic 2023 | 4,83 | 4,85 | 4,80 | 4,81 | 4,81 | 306.268 |
19 dic 2023 | 4,79 | 4,84 | 4,79 | 4,82 | 4,82 | 40.122 |
18 dic 2023 | 4,84 | 4,85 | 4,78 | 4,82 | 4,82 | 56.043 |
15 dic 2023 | 4,84 | 4,93 | 4,83 | 4,83 | 4,83 | 54.631 |
14 dic 2023 | 4,84 | 4,91 | 4,84 | 4,87 | 4,87 | 20.729 |
13 dic 2023 | 4,80 | 4,84 | 4,79 | 4,81 | 4,81 | 56.580 |
12 dic 2023 | 4,83 | 4,83 | 4,76 | 4,80 | 4,80 | 111.458 |
*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...