Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 5,42 | 5,62 | 5,52 | 5,58 | 5,58 | 52.105 |
25 apr 2024 | 5,49 | 5,55 | 5,45 | 5,46 | 5,46 | 109.848 |
24 apr 2024 | 5,48 | 5,53 | 5,49 | 5,49 | 5,49 | 715.545 |
23 apr 2024 | 5,53 | 5,54 | 5,50 | 5,53 | 5,53 | 1.461.842 |
22 apr 2024 | 5,48 | 5,53 | 5,47 | 5,50 | 5,50 | 213.455 |
19 apr 2024 | 5,35 | 5,43 | 5,31 | 5,43 | 5,43 | 54.986 |
18 apr 2024 | 5,34 | 5,36 | 5,31 | 5,32 | 5,32 | 1.992.515 |
17 apr 2024 | 5,28 | 5,37 | 5,28 | 5,33 | 5,33 | 119.461 |
16 apr 2024 | 5,31 | 5,28 | 5,20 | 5,23 | 5,23 | 1.757.845 |
15 apr 2024 | 5,37 | 5,41 | 5,36 | 5,39 | 5,39 | 111.888 |
12 apr 2024 | 5,55 | 5,50 | 5,41 | 5,41 | 5,41 | 147.828 |
11 apr 2024 | 5,35 | 5,46 | 5,34 | 5,39 | 5,39 | 680.847 |
10 apr 2024 | 5,39 | 5,59 | 5,36 | 5,50 | 5,50 | 1.234.286 |
09 apr 2024 | 5,41 | 5,51 | 5,36 | 5,45 | 5,45 | 180.248 |
08 apr 2024 | 5,20 | 5,37 | 5,20 | 5,36 | 5,36 | 127.086 |
05 apr 2024 | 5,28 | 5,26 | 5,20 | 5,21 | 5,21 | 52.859 |
04 apr 2024 | 5,33 | 5,34 | 5,29 | 5,31 | 5,31 | 1.554.403 |
03 apr 2024 | 5,26 | 5,32 | 5,26 | 5,29 | 5,29 | 119.224 |
02 apr 2024 | 5,54 | 5,51 | 5,26 | 5,38 | 5,38 | 983.655 |
28 mar 2024 | 5,39 | 5,51 | 5,43 | 5,48 | 5,48 | 290.000 |
27 mar 2024 | 5,43 | 5,46 | 5,39 | 5,43 | 5,43 | 66.882 |
26 mar 2024 | 5,41 | 5,43 | 5,36 | 5,41 | 5,41 | 87.306 |
25 mar 2024 | 5,38 | 5,40 | 5,34 | 5,37 | 5,37 | 129.699 |
22 mar 2024 | 5,33 | 5,40 | 5,30 | 5,32 | 5,32 | 975.850 |
21 mar 2024 | 5,29 | 5,34 | 5,26 | 5,27 | 5,27 | 396.905 |
20 mar 2024 | 5,17 | 5,24 | 5,16 | 5,21 | 5,21 | 152.816 |
19 mar 2024 | 5,10 | 5,16 | 5,11 | 5,16 | 5,16 | 112.301 |
18 mar 2024 | 5,15 | 5,14 | 5,08 | 5,12 | 5,12 | 210.888 |
15 mar 2024 | 5,10 | 5,16 | 5,08 | 5,12 | 5,12 | 177.808 |
14 mar 2024 | 5,10 | 5,16 | 5,07 | 5,10 | 5,10 | 54.134 |
13 mar 2024 | 5,05 | 5,25 | 5,05 | 5,08 | 5,08 | 650.176 |
12 mar 2024 | 5,28 | 5,23 | 5,10 | 5,13 | 5,13 | 29.737 |
11 mar 2024 | 5,20 | 5,24 | 5,16 | 5,20 | 5,20 | 540.900 |
08 mar 2024 | 5,07 | 5,20 | 5,07 | 5,16 | 5,16 | 1.909.211 |
07 mar 2024 | 5,20 | 5,11 | 5,00 | 5,04 | 5,04 | 276.771 |
06 mar 2024 | 5,01 | 5,10 | 5,00 | 5,03 | 5,03 | 1.013.943 |
05 mar 2024 | 4,96 | 4,96 | 4,93 | 4,96 | 4,96 | 152.372 |
04 mar 2024 | 4,91 | 4,94 | 4,82 | 4,90 | 4,90 | 202.717 |
01 mar 2024 | 5,00 | 5,05 | 4,87 | 4,91 | 4,91 | 652.188 |
29 feb 2024 | 5,10 | 5,10 | 5,02 | 5,02 | 5,02 | 56.678 |
28 feb 2024 | 5,27 | 5,21 | 5,02 | 5,07 | 5,07 | 971.180 |
27 feb 2024 | 5,19 | 5,23 | 5,14 | 5,15 | 5,15 | 304.469 |
26 feb 2024 | 5,19 | 5,14 | 5,08 | 5,11 | 5,11 | 188.000 |
23 feb 2024 | 5,19 | 5,14 | 5,11 | 5,12 | 5,12 | 118.650 |
22 feb 2024 | 5,15 | 5,21 | 5,11 | 5,12 | 5,12 | 797.009 |
21 feb 2024 | 5,20 | 5,20 | 5,12 | 5,15 | 5,15 | 32.635 |
20 feb 2024 | 5,15 | 5,14 | 5,11 | 5,13 | 5,13 | 73.417 |
19 feb 2024 | 5,27 | 5,22 | 5,14 | 5,16 | 5,16 | 91.162 |
16 feb 2024 | 5,19 | 5,18 | 5,15 | 5,18 | 5,18 | 507.985 |
15 feb 2024 | 5,20 | 5,15 | 5,06 | 5,10 | 5,10 | 202.679 |
14 feb 2024 | 5,13 | 5,14 | 5,05 | 5,13 | 5,13 | 158.316 |
13 feb 2024 | 5,21 | 5,24 | 5,06 | 5,08 | 5,08 | 456.257 |
12 feb 2024 | 5,22 | 5,23 | 5,17 | 5,22 | 5,22 | 118.170 |
09 feb 2024 | 5,32 | 5,27 | 5,09 | 5,18 | 5,18 | 123.428 |
08 feb 2024 | 5,48 | 5,38 | 5,24 | 5,24 | 5,24 | 120.641 |
07 feb 2024 | 5,30 | 5,39 | 5,29 | 5,33 | 5,33 | 83.277 |
06 feb 2024 | 5,36 | 5,35 | 5,29 | 5,33 | 5,33 | 195.759 |
05 feb 2024 | 5,43 | 5,45 | 5,36 | 5,40 | 5,40 | 71.827 |
02 feb 2024 | 5,42 | 5,54 | 5,38 | 5,39 | 5,39 | 927.297 |
01 feb 2024 | 5,60 | 5,58 | 5,33 | 5,35 | 5,35 | 295.180 |
31 gen 2024 | 5,60 | 5,65 | 5,55 | 5,60 | 5,60 | 9.252 |
30 gen 2024 | 5,63 | 5,72 | 5,61 | 5,65 | 5,65 | 34.120 |
29 gen 2024 | 5,73 | 5,74 | 5,66 | 5,71 | 5,71 | 41.229 |
26 gen 2024 | 5,66 | 5,75 | 5,67 | 5,70 | 5,70 | 81.391 |
25 gen 2024 | 5,83 | 5,80 | 5,71 | 5,73 | 5,73 | 28.501 |
24 gen 2024 | 5,78 | 5,86 | 5,78 | 5,81 | 5,81 | 1.372.733 |
23 gen 2024 | 5,71 | 5,70 | 5,65 | 5,67 | 5,67 | 192.998 |
22 gen 2024 | 5,74 | 5,74 | 5,66 | 5,71 | 5,71 | 872.810 |
19 gen 2024 | 5,74 | 5,71 | 5,61 | 5,64 | 5,64 | 101.088 |
18 gen 2024 | 5,63 | 5,69 | 5,62 | 5,66 | 5,66 | 104.875 |
17 gen 2024 | 5,73 | 5,80 | 5,63 | 5,68 | 5,68 | 516.475 |
16 gen 2024 | 5,86 | 5,93 | 5,87 | 5,89 | 5,89 | 116.302 |
15 gen 2024 | 6,00 | 6,07 | 5,96 | 5,97 | 5,97 | 20.583 |
12 gen 2024 | 6,00 | 6,07 | 5,82 | 5,97 | 5,97 | 281.978 |
11 gen 2024 | 6,25 | 6,13 | 5,95 | 6,04 | 6,04 | 242.994 |
10 gen 2024 | 5,90 | 6,14 | 6,01 | 6,12 | 6,12 | 282.617 |
09 gen 2024 | 6,15 | 6,20 | 6,00 | 6,01 | 6,01 | 543.831 |
08 gen 2024 | 6,22 | 6,25 | 6,09 | 6,20 | 6,20 | 195.077 |
05 gen 2024 | 6,45 | 6,42 | 6,30 | 6,34 | 6,34 | 196.283 |
04 gen 2024 | 6,22 | 6,48 | 6,39 | 6,43 | 6,43 | 101.140 |
03 gen 2024 | 6,56 | 6,53 | 6,36 | 6,44 | 6,44 | 128.730 |
02 gen 2024 | 6,43 | 6,60 | 6,50 | 6,51 | 6,51 | 146.475 |
29 dic 2023 | 6,61 | 6,74 | 6,55 | 6,59 | 6,59 | 183.410 |
28 dic 2023 | 6,65 | 6,64 | 6,58 | 6,60 | 6,60 | 86.009 |
27 dic 2023 | 6,56 | 6,61 | 6,57 | 6,61 | 6,61 | 38.810 |
22 dic 2023 | 6,60 | 6,56 | 6,52 | 6,53 | 6,53 | 63.190 |
21 dic 2023 | 6,51 | 6,58 | 6,51 | 6,56 | 6,56 | 111.337 |
20 dic 2023 | 6,48 | 6,63 | 6,50 | 6,63 | 6,63 | 147.270 |
19 dic 2023 | 6,48 | 6,58 | 6,49 | 6,52 | 6,52 | 113.117 |
18 dic 2023 | 6,60 | 6,56 | 6,47 | 6,54 | 6,54 | 559.223 |
15 dic 2023 | 6,57 | 6,70 | 6,55 | 6,63 | 6,63 | 285.141 |
14 dic 2023 | 6,47 | 6,68 | 6,47 | 6,47 | 6,47 | 146.314 |
13 dic 2023 | 6,29 | 6,34 | 6,26 | 6,31 | 6,31 | 226.470 |
12 dic 2023 | 6,33 | 6,38 | 6,21 | 6,32 | 6,32 | 295.213 |
11 dic 2023 | 6,31 | 6,39 | 6,32 | 6,36 | 6,36 | 81.919 |
08 dic 2023 | 6,27 | 6,39 | 6,31 | 6,32 | 6,32 | 208.783 |
07 dic 2023 | 6,31 | 6,37 | 6,25 | 6,31 | 6,31 | 227.156 |
06 dic 2023 | 6,29 | 6,41 | 6,28 | 6,39 | 6,39 | 231.399 |
05 dic 2023 | 6,10 | 6,34 | 6,11 | 6,23 | 6,23 | 240.659 |
04 dic 2023 | 6,15 | 6,20 | 6,13 | 6,16 | 6,16 | 216.213 |
*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...