Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 5,86 | 5,95 | 5,80 | 5,86 | 5,86 | 129.278 |
26 apr 2024 | 0.45 Dividendo |
25 apr 2024 | 6,33 | 6,40 | 6,24 | 6,31 | 5,86 | 497.317 |
24 apr 2024 | 6,32 | 6,39 | 6,30 | 6,33 | 5,88 | 69.197 |
23 apr 2024 | 6,24 | 6,30 | 6,14 | 6,26 | 5,81 | 92.525 |
22 apr 2024 | 6,30 | 6,33 | 6,16 | 6,24 | 5,79 | 105.355 |
19 apr 2024 | 6,21 | 6,24 | 6,11 | 6,20 | 5,76 | 78.062 |
18 apr 2024 | 6,19 | 6,24 | 6,09 | 6,24 | 5,79 | 97.581 |
17 apr 2024 | 6,21 | 6,26 | 6,14 | 6,19 | 5,75 | 65.059 |
16 apr 2024 | 6,26 | 6,29 | 6,20 | 6,23 | 5,79 | 46.399 |
15 apr 2024 | 6,38 | 6,41 | 6,32 | 6,37 | 5,92 | 23.373 |
12 apr 2024 | 6,45 | 6,47 | 6,26 | 6,28 | 5,84 | 80.645 |
11 apr 2024 | 6,55 | 6,57 | 6,39 | 6,45 | 5,99 | 76.205 |
10 apr 2024 | 6,51 | 6,58 | 6,45 | 6,51 | 6,04 | 164.330 |
09 apr 2024 | 6,47 | 6,51 | 6,39 | 6,43 | 5,98 | 176.757 |
08 apr 2024 | 6,30 | 6,43 | 6,30 | 6,37 | 5,92 | 277.870 |
05 apr 2024 | 6,27 | 6,39 | 6,25 | 6,28 | 5,83 | 79.183 |
04 apr 2024 | 6,26 | 6,39 | 6,26 | 6,39 | 5,93 | 52.690 |
03 apr 2024 | 6,22 | 6,26 | 6,17 | 6,20 | 5,76 | 148.162 |
02 apr 2024 | 6,28 | 6,34 | 6,18 | 6,25 | 5,80 | 164.331 |
28 mar 2024 | 6,30 | 6,34 | 6,25 | 6,31 | 5,86 | 206.366 |
27 mar 2024 | 6,32 | 6,33 | 6,24 | 6,26 | 5,81 | 92.761 |
26 mar 2024 | 6,30 | 6,33 | 6,16 | 6,27 | 5,82 | 137.075 |
25 mar 2024 | 6,22 | 6,28 | 6,18 | 6,20 | 5,76 | 43.424 |
22 mar 2024 | 6,13 | 6,24 | 6,07 | 6,17 | 5,73 | 60.594 |
21 mar 2024 | 6,26 | 6,41 | 6,01 | 6,16 | 5,72 | 770.754 |
20 mar 2024 | 6,39 | 6,42 | 6,20 | 6,28 | 5,84 | 98.836 |
19 mar 2024 | 6,32 | 6,39 | 6,30 | 6,37 | 5,91 | 750.012 |
18 mar 2024 | 6,47 | 6,50 | 6,26 | 6,34 | 5,89 | 146.679 |
15 mar 2024 | 6,34 | 6,47 | 6,27 | 6,45 | 5,99 | 1.108.404 |
14 mar 2024 | 6,34 | 6,43 | 6,30 | 6,33 | 5,88 | 399.601 |
13 mar 2024 | 6,38 | 6,41 | 6,32 | 6,38 | 5,93 | 55.076 |
12 mar 2024 | 6,28 | 6,41 | 6,26 | 6,36 | 5,91 | 73.141 |
11 mar 2024 | 6,27 | 6,36 | 6,24 | 6,30 | 5,85 | 408.604 |
08 mar 2024 | 6,37 | 6,39 | 6,29 | 6,30 | 5,85 | 745.679 |
07 mar 2024 | 6,52 | 6,56 | 6,35 | 6,38 | 5,92 | 44.489 |
06 mar 2024 | 6,38 | 6,53 | 6,32 | 6,46 | 6,00 | 857.215 |
05 mar 2024 | 6,56 | 6,57 | 6,25 | 6,39 | 5,94 | 148.254 |
04 mar 2024 | 6,54 | 6,57 | 6,45 | 6,53 | 6,06 | 365.662 |
01 mar 2024 | 6,74 | 6,77 | 6,28 | 6,50 | 6,04 | 198.265 |
29 feb 2024 | 6,65 | 6,83 | 6,49 | 6,66 | 6,19 | 98.076 |
28 feb 2024 | 6,68 | 6,74 | 6,63 | 6,66 | 6,19 | 109.386 |
27 feb 2024 | 6,35 | 6,69 | 6,30 | 6,61 | 6,13 | 274.427 |
26 feb 2024 | 6,30 | 6,54 | 6,24 | 6,36 | 5,91 | 158.091 |
23 feb 2024 | 6,24 | 6,34 | 6,21 | 6,28 | 5,84 | 174.341 |
22 feb 2024 | 6,37 | 6,41 | 6,22 | 6,28 | 5,83 | 85.037 |
21 feb 2024 | 6,24 | 6,30 | 6,17 | 6,24 | 5,80 | 242.257 |
20 feb 2024 | 6,29 | 6,39 | 6,16 | 6,22 | 5,78 | 408.979 |
19 feb 2024 | 6,53 | 6,58 | 6,29 | 6,36 | 5,91 | 221.114 |
16 feb 2024 | 6,43 | 6,54 | 6,45 | 6,52 | 6,05 | 175.154 |
15 feb 2024 | 6,44 | 6,48 | 6,34 | 6,43 | 5,97 | 22.965 |
14 feb 2024 | 6,41 | 6,57 | 6,38 | 6,45 | 5,99 | 198.209 |
13 feb 2024 | 6,37 | 6,48 | 6,36 | 6,45 | 5,99 | 37.875 |
12 feb 2024 | 6,26 | 6,41 | 6,11 | 6,33 | 5,88 | 31.212 |
09 feb 2024 | 6,24 | 6,30 | 6,18 | 6,24 | 5,79 | 99.693 |
08 feb 2024 | 6,20 | 6,28 | 6,13 | 6,25 | 5,80 | 68.967 |
07 feb 2024 | 6,22 | 6,25 | 6,12 | 6,15 | 5,71 | 36.506 |
06 feb 2024 | 6,04 | 6,23 | 5,97 | 6,21 | 5,77 | 134.563 |
05 feb 2024 | 6,00 | 6,10 | 5,97 | 6,03 | 5,60 | 122.277 |
02 feb 2024 | 5,91 | 6,01 | 5,84 | 6,01 | 5,58 | 32.518 |
01 feb 2024 | 5,86 | 5,92 | 5,83 | 5,89 | 5,47 | 100.024 |
31 gen 2024 | 5,80 | 5,89 | 5,72 | 5,84 | 5,42 | 194.508 |
30 gen 2024 | 5,86 | 6,01 | 5,80 | 5,86 | 5,44 | 15.381 |
29 gen 2024 | 5,82 | 5,88 | 5,69 | 5,84 | 5,42 | 100.576 |
26 gen 2024 | 5,79 | 5,86 | 5,74 | 5,83 | 5,41 | 102.100 |
25 gen 2024 | 5,77 | 5,78 | 5,70 | 5,76 | 5,35 | 99.012 |
24 gen 2024 | 5,78 | 5,93 | 5,70 | 5,78 | 5,37 | 339.762 |
23 gen 2024 | 5,62 | 5,80 | 5,61 | 5,75 | 5,34 | 531.877 |
22 gen 2024 | 5,49 | 5,61 | 5,45 | 5,59 | 5,19 | 141.614 |
19 gen 2024 | 5,68 | 5,68 | 5,45 | 5,45 | 5,07 | 312.233 |
18 gen 2024 | 5,61 | 5,66 | 5,42 | 5,63 | 5,22 | 183.906 |
17 gen 2024 | 5,60 | 5,69 | 5,54 | 5,61 | 5,21 | 1.111.442 |
16 gen 2024 | 5,66 | 5,72 | 5,51 | 5,64 | 5,23 | 24.723 |
15 gen 2024 | 5,67 | 5,70 | 5,61 | 5,68 | 5,27 | 39.753 |
12 gen 2024 | 5,72 | 5,82 | 5,63 | 5,70 | 5,30 | 50.463 |
11 gen 2024 | 5,80 | 5,84 | 5,71 | 5,79 | 5,37 | 203.874 |
10 gen 2024 | 5,83 | 5,89 | 5,75 | 5,74 | 5,33 | 136.356 |
09 gen 2024 | 5,64 | 5,86 | 5,59 | 5,86 | 5,44 | 235.847 |
08 gen 2024 | 5,44 | 5,66 | 5,43 | 5,64 | 5,23 | 75.820 |
05 gen 2024 | 5,45 | 5,47 | 5,37 | 5,46 | 5,07 | 517.244 |
04 gen 2024 | 5,45 | 5,52 | 5,39 | 5,47 | 5,08 | 199.336 |
03 gen 2024 | 5,70 | 5,74 | 5,44 | 5,47 | 5,08 | 119.013 |
02 gen 2024 | 5,64 | 5,88 | 5,56 | 5,71 | 5,30 | 249.013 |
29 dic 2023 | 5,56 | 5,63 | 5,49 | 5,60 | 5,20 | 116.514 |
28 dic 2023 | 5,52 | 5,62 | 5,51 | 5,52 | 5,12 | 210.954 |
27 dic 2023 | 5,47 | 5,52 | 5,41 | 5,49 | 5,10 | 75.477 |
22 dic 2023 | 5,46 | 5,55 | 5,36 | 5,49 | 5,09 | 58.460 |
21 dic 2023 | 5,56 | 5,61 | 5,46 | 5,53 | 5,13 | 153.220 |
20 dic 2023 | 5,27 | 5,57 | 5,30 | 5,53 | 5,13 | 344.255 |
19 dic 2023 | 5,28 | 5,28 | 5,18 | 5,23 | 4,86 | 57.362 |
18 dic 2023 | 5,20 | 5,30 | 5,17 | 5,27 | 4,89 | 25.003 |
15 dic 2023 | 5,28 | 5,32 | 5,18 | 5,20 | 4,83 | 69.061 |
14 dic 2023 | 5,11 | 5,29 | 5,05 | 5,22 | 4,85 | 157.850 |
13 dic 2023 | 5,10 | 5,15 | 5,03 | 5,05 | 4,69 | 26.235 |
12 dic 2023 | 5,11 | 5,16 | 5,09 | 5,12 | 4,75 | 66.609 |
11 dic 2023 | 5,22 | 5,26 | 5,13 | 5,17 | 4,80 | 46.811 |
08 dic 2023 | 5,15 | 5,22 | 5,14 | 5,21 | 4,84 | 58.633 |
07 dic 2023 | 5,13 | 5,18 | 5,11 | 5,13 | 4,76 | 15.031 |
06 dic 2023 | 5,13 | 5,19 | 5,06 | 5,16 | 4,79 | 187.649 |
05 dic 2023 | 5,09 | 5,16 | 5,03 | 5,09 | 4,73 | 275.890 |
*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...