Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 5,26 | 5,28 | 5,24 | 5,24 | 5,24 | 3.317 |
02 mag 2024 | 5,28 | 5,28 | 5,22 | 5,22 | 5,22 | 2.510 |
01 mag 2024 | 5,20 | 5,24 | 5,17 | 5,23 | 5,23 | 17.655 |
30 apr 2024 | 5,22 | 5,23 | 5,14 | 5,17 | 5,17 | 29.311 |
29 apr 2024 | 5,28 | 5,30 | 5,24 | 5,24 | 5,24 | 6.705 |
26 apr 2024 | 5,30 | 5,33 | 5,24 | 5,26 | 5,26 | 5.068 |
25 apr 2024 | 5,44 | 5,44 | 5,37 | 5,37 | 5,37 | 12.469 |
25 apr 2024 | 0.06 Dividendo |
24 apr 2024 | 5,45 | 5,51 | 5,44 | 5,49 | 5,43 | 3.634 |
23 apr 2024 | 5,44 | 5,47 | 5,43 | 5,47 | 5,41 | 13.409 |
22 apr 2024 | 5,41 | 5,42 | 5,39 | 5,41 | 5,35 | 8.739 |
19 apr 2024 | 5,46 | 5,50 | 5,45 | 5,45 | 5,39 | 3.518 |
18 apr 2024 | 5,45 | 5,49 | 5,42 | 5,48 | 5,42 | 7.264 |
17 apr 2024 | 5,39 | 5,43 | 5,37 | 5,40 | 5,34 | 949 |
16 apr 2024 | 5,39 | 5,41 | 5,34 | 5,38 | 5,32 | 4.532 |
15 apr 2024 | 5,39 | 5,45 | 5,39 | 5,41 | 5,36 | 7.842 |
12 apr 2024 | 5,45 | 5,45 | 5,39 | 5,39 | 5,33 | 4.632 |
11 apr 2024 | 5,45 | 5,46 | 5,43 | 5,44 | 5,38 | 4.045 |
10 apr 2024 | 5,44 | 5,46 | 5,43 | 5,44 | 5,38 | 13.730 |
09 apr 2024 | 5,46 | 5,48 | 5,45 | 5,46 | 5,40 | 3.555 |
08 apr 2024 | 5,47 | 5,47 | 5,43 | 5,45 | 5,39 | 7.573 |
05 apr 2024 | 5,41 | 5,46 | 5,41 | 5,44 | 5,38 | 2.934 |
04 apr 2024 | 5,49 | 5,50 | 5,48 | 5,48 | 5,42 | 3.536 |
03 apr 2024 | 5,45 | 5,48 | 5,45 | 5,47 | 5,42 | 12.544 |
02 apr 2024 | 5,47 | 5,47 | 5,43 | 5,46 | 5,40 | 3.036 |
28 mar 2024 | 5,49 | 5,54 | 5,48 | 5,50 | 5,44 | 20.860 |
27 mar 2024 | 5,45 | 5,49 | 5,44 | 5,47 | 5,41 | 7.976 |
26 mar 2024 | 5,47 | 5,48 | 5,46 | 5,47 | 5,41 | 9.689 |
26 mar 2024 | 0.06 Dividendo |
25 mar 2024 | 5,51 | 5,56 | 5,50 | 5,55 | 5,43 | 6.370 |
22 mar 2024 | 5,51 | 5,53 | 5,50 | 5,50 | 5,38 | 5.523 |
21 mar 2024 | 5,47 | 5,57 | 5,47 | 5,54 | 5,42 | 13.654 |
20 mar 2024 | 5,47 | 5,47 | 5,41 | 5,44 | 5,32 | 3.568 |
19 mar 2024 | 5,45 | 5,50 | 5,44 | 5,46 | 5,34 | 5.737 |
18 mar 2024 | 5,55 | 5,55 | 5,45 | 5,47 | 5,35 | 6.959 |
15 mar 2024 | 5,51 | 5,57 | 5,49 | 5,57 | 5,45 | 1.261 |
14 mar 2024 | 5,63 | 5,63 | 5,51 | 5,51 | 5,39 | 6.002 |
13 mar 2024 | 5,55 | 5,62 | 5,54 | 5,59 | 5,47 | 18.149 |
12 mar 2024 | 5,51 | 5,54 | 5,49 | 5,53 | 5,42 | 9.197 |
11 mar 2024 | 5,41 | 5,47 | 5,41 | 5,47 | 5,35 | 2.795 |
08 mar 2024 | 5,49 | 5,53 | 5,44 | 5,45 | 5,33 | 4.811 |
07 mar 2024 | 5,47 | 5,51 | 5,45 | 5,48 | 5,36 | 3.811 |
06 mar 2024 | 5,48 | 5,49 | 5,43 | 5,45 | 5,33 | 2.046 |
05 mar 2024 | 5,49 | 5,49 | 5,44 | 5,44 | 5,32 | 4.356 |
04 mar 2024 | 5,51 | 5,57 | 5,48 | 5,51 | 5,39 | 4.405 |
01 mar 2024 | 5,53 | 5,55 | 5,49 | 5,51 | 5,39 | 6.506 |
29 feb 2024 | 5,53 | 5,57 | 5,50 | 5,55 | 5,43 | 3.739 |
28 feb 2024 | 5,63 | 5,66 | 5,54 | 5,55 | 5,43 | 9.760 |
27 feb 2024 | 5,62 | 5,63 | 5,58 | 5,62 | 5,50 | 4.602 |
26 feb 2024 | 5,66 | 5,79 | 5,61 | 5,62 | 5,50 | 6.410 |
26 feb 2024 | 0.06 Dividendo |
23 feb 2024 | 5,74 | 5,75 | 5,69 | 5,72 | 5,54 | 10.716 |
22 feb 2024 | 5,83 | 5,85 | 5,72 | 5,74 | 5,55 | 2.743 |
21 feb 2024 | 5,67 | 5,82 | 5,65 | 5,82 | 5,63 | 4.666 |
20 feb 2024 | 5,77 | 5,81 | 5,68 | 5,70 | 5,51 | 8.926 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 5,62 | 5,85 | 5,62 | 5,77 | 5,59 | 10.264 |
15 feb 2024 | 5,47 | 5,70 | 5,43 | 5,69 | 5,51 | 9.107 |
14 feb 2024 | 5,37 | 5,45 | 5,35 | 5,43 | 5,25 | 9.600 |
13 feb 2024 | 5,37 | 5,40 | 5,30 | 5,31 | 5,14 | 8.960 |
12 feb 2024 | 5,41 | 5,45 | 5,24 | 5,39 | 5,22 | 28.022 |
09 feb 2024 | 5,74 | 5,76 | 5,30 | 5,39 | 5,22 | 38.680 |
08 feb 2024 | 5,84 | 5,84 | 5,78 | 5,81 | 5,62 | 1.575 |
07 feb 2024 | 5,83 | 5,85 | 5,74 | 5,80 | 5,62 | 2.772 |
06 feb 2024 | 5,81 | 5,84 | 5,77 | 5,82 | 5,63 | 1.055 |
05 feb 2024 | 5,81 | 5,81 | 5,73 | 5,80 | 5,62 | 6.982 |
02 feb 2024 | 5,80 | 5,84 | 5,76 | 5,83 | 5,64 | 3.078 |
01 feb 2024 | 5,91 | 5,91 | 5,73 | 5,78 | 5,60 | 3.947 |
31 gen 2024 | 6,03 | 6,05 | 5,90 | 5,92 | 5,73 | 7.912 |
30 gen 2024 | 6,14 | 6,15 | 6,08 | 6,11 | 5,92 | 4.165 |
29 gen 2024 | 6,18 | 6,19 | 6,12 | 6,13 | 5,93 | 6.975 |
26 gen 2024 | 6,20 | 6,21 | 6,15 | 6,20 | 6,00 | 2.908 |
26 gen 2024 | 0.06 Dividendo |
25 gen 2024 | 6,24 | 6,24 | 6,17 | 6,21 | 5,96 | 4.544 |
24 gen 2024 | 6,22 | 6,24 | 6,21 | 6,21 | 5,95 | 4.612 |
23 gen 2024 | 6,24 | 6,24 | 6,16 | 6,18 | 5,93 | 18.977 |
22 gen 2024 | 6,13 | 6,18 | 6,12 | 6,16 | 5,90 | 12.344 |
19 gen 2024 | 6,00 | 6,03 | 5,96 | 6,03 | 5,78 | 1.893 |
18 gen 2024 | 5,93 | 5,97 | 5,91 | 5,94 | 5,70 | 4.182 |
17 gen 2024 | 5,95 | 5,95 | 5,84 | 5,86 | 5,62 | 6.292 |
16 gen 2024 | 6,05 | 6,05 | 5,94 | 5,95 | 5,70 | 6.394 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 6,22 | 6,22 | 6,08 | 6,11 | 5,86 | 8.585 |
11 gen 2024 | 6,18 | 6,18 | 6,04 | 6,12 | 5,87 | 1.486 |
10 gen 2024 | 6,18 | 6,23 | 6,15 | 6,20 | 5,94 | 2.156 |
09 gen 2024 | 6,18 | 6,18 | 6,14 | 6,16 | 5,91 | 1.045 |
08 gen 2024 | 6,12 | 6,24 | 6,12 | 6,22 | 5,97 | 2.739 |
05 gen 2024 | 6,12 | 6,13 | 6,10 | 6,11 | 5,86 | 1.299 |
04 gen 2024 | 6,01 | 6,19 | 6,00 | 6,12 | 5,87 | 5.802 |
03 gen 2024 | 6,03 | 6,07 | 5,98 | 6,05 | 5,81 | 4.950 |
02 gen 2024 | 5,99 | 6,05 | 5,95 | 6,04 | 5,79 | 6.747 |
29 dic 2023 | 6,05 | 6,05 | 5,95 | 5,99 | 5,75 | 5.901 |
28 dic 2023 | 6,05 | 6,07 | 6,02 | 6,06 | 5,81 | 3.974 |
27 dic 2023 | 6,09 | 6,11 | 6,06 | 6,09 | 5,84 | 2.512 |
26 dic 2023 | 0.06 Dividendo |
22 dic 2023 | 6,16 | 6,28 | 6,16 | 6,19 | 5,88 | 7.961 |
21 dic 2023 | 6,14 | 6,14 | 6,07 | 6,11 | 5,81 | 3.038 |
20 dic 2023 | 6,13 | 6,21 | 6,11 | 6,20 | 5,89 | 9.043 |
19 dic 2023 | 6,11 | 6,17 | 6,09 | 6,15 | 5,84 | 11.531 |
18 dic 2023 | 6,04 | 6,05 | 5,97 | 6,04 | 5,73 | 5.141 |
*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...