Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 6,4400 | 6,5100 | 6,3720 | 6,4140 | 6,4140 | 248.511 |
25 lug 2024 | 6,5490 | 6,5160 | 6,3640 | 6,4800 | 6,4800 | 505.386 |
24 lug 2024 | 6,5370 | 6,5940 | 6,4340 | 6,5480 | 6,5480 | 501.429 |
23 lug 2024 | 6,4740 | 6,6120 | 6,4920 | 6,5300 | 6,5300 | 722.785 |
22 lug 2024 | 6,3940 | 6,5280 | 6,3860 | 6,5120 | 6,5120 | 880.549 |
19 lug 2024 | 6,3460 | 6,3640 | 6,2820 | 6,3560 | 6,3560 | 427.680 |
18 lug 2024 | 6,3000 | 6,3600 | 6,3020 | 6,3449 | 6,3449 | 619.790 |
17 lug 2024 | 6,2870 | 6,3540 | 6,2540 | 6,3280 | 6,3280 | 417.060 |
16 lug 2024 | 6,2130 | 6,2920 | 6,1760 | 6,2780 | 6,2780 | 509.500 |
15 lug 2024 | 6,2030 | 6,2520 | 6,1280 | 6,2360 | 6,2360 | 1.152.591 |
12 lug 2024 | 6,2140 | 6,2520 | 6,1720 | 6,2180 | 6,2180 | 486.110 |
11 lug 2024 | 6,3100 | 6,3460 | 6,1700 | 6,2180 | 6,2180 | 991.612 |
10 lug 2024 | 6,3360 | 6,3700 | 6,2420 | 6,3120 | 6,3120 | 732.728 |
09 lug 2024 | 6,3770 | 6,4060 | 6,3000 | 6,3200 | 6,3200 | 529.123 |
08 lug 2024 | 6,2850 | 6,4680 | 6,2720 | 6,3700 | 6,3700 | 984.873 |
05 lug 2024 | 6,3140 | 6,3320 | 6,2360 | 6,3000 | 6,3000 | 751.442 |
04 lug 2024 | 6,3060 | 6,3860 | 6,3080 | 6,3220 | 6,3220 | 468.813 |
03 lug 2024 | 6,2410 | 6,4080 | 6,2020 | 6,2820 | 6,2820 | 1.078.163 |
02 lug 2024 | 6,1980 | 6,2340 | 6,1380 | 6,2000 | 6,2000 | 364.989 |
01 lug 2024 | 5,9800 | 6,2260 | 6,1500 | 6,2160 | 6,2160 | 716.622 |
28 giu 2024 | 6,0740 | 6,0960 | 5,9540 | 6,0140 | 6,0140 | 506.828 |
27 giu 2024 | 6,1160 | 6,1320 | 6,0200 | 6,0260 | 6,0260 | 267.998 |
26 giu 2024 | 6,1240 | 6,1480 | 6,0780 | 6,0860 | 6,0860 | 466.889 |
25 giu 2024 | 6,1960 | 6,2460 | 6,0780 | 6,1200 | 6,1200 | 1.691.652 |
24 giu 2024 | 6,0440 | 6,2340 | 6,0940 | 6,2100 | 6,2100 | 594.681 |
21 giu 2024 | 6,1400 | 6,1700 | 5,9860 | 6,0640 | 6,0640 | 740.413 |
20 giu 2024 | 6,0690 | 6,2020 | 6,0540 | 6,1760 | 6,1760 | 5.327.019 |
19 giu 2024 | 6,0000 | 6,1340 | 5,9840 | 6,0840 | 6,0840 | 3.701.832 |
18 giu 2024 | 5,9440 | 6,0460 | 5,9620 | 6,0260 | 6,0260 | 2.421.107 |
17 giu 2024 | 5,9390 | 5,9940 | 5,8480 | 5,9320 | 5,9320 | 1.480.485 |
14 giu 2024 | 6,0790 | 6,0440 | 5,7600 | 5,8700 | 5,8700 | 2.283.597 |
13 giu 2024 | 6,1920 | 6,2160 | 6,0080 | 6,0540 | 6,0540 | 1.496.285 |
12 giu 2024 | 6,1960 | 6,2820 | 6,1800 | 6,2100 | 6,2100 | 2.220.834 |
11 giu 2024 | 6,3980 | 6,3940 | 6,1300 | 6,1580 | 6,1580 | 5.127.988 |
10 giu 2024 | 6,4400 | 6,4880 | 6,3600 | 6,4380 | 6,4380 | 995.000 |
07 giu 2024 | 6,4900 | 6,5740 | 6,4320 | 6,5060 | 6,5060 | 687.780 |
06 giu 2024 | 6,3920 | 6,5360 | 6,3360 | 6,4900 | 6,4900 | 868.614 |
05 giu 2024 | 6,4340 | 6,4940 | 6,3600 | 6,3620 | 6,3620 | 733.804 |
04 giu 2024 | 6,5650 | 6,5740 | 6,3700 | 6,4320 | 6,4320 | 926.202 |
03 giu 2024 | 6,6860 | 6,7000 | 6,5520 | 6,5840 | 6,5840 | 785.761 |
31 mag 2024 | 6,6090 | 6,6660 | 6,5760 | 6,6160 | 6,6160 | 708.777 |
30 mag 2024 | 6,4060 | 6,6380 | 6,4040 | 6,6100 | 6,6100 | 772.591 |
29 mag 2024 | 6,5150 | 6,5460 | 6,3640 | 6,4320 | 6,4320 | 823.175 |
28 mag 2024 | 6,4850 | 6,5640 | 6,4860 | 6,5340 | 6,5340 | 282.996 |
24 mag 2024 | 6,4400 | 6,4820 | 6,3420 | 6,4840 | 6,4840 | 118.352 |
23 mag 2024 | 6,5530 | 6,5820 | 6,4700 | 6,4950 | 6,4950 | 613.237 |
22 mag 2024 | 6,5750 | 6,6300 | 6,5280 | 6,5360 | 6,5360 | 4.948.333 |
21 mag 2024 | 6,5930 | 6,6260 | 6,5060 | 6,5980 | 6,5980 | 280.916 |
20 mag 2024 | 6,7150 | 6,7600 | 6,6120 | 6,6120 | 6,6120 | 598.525 |
17 mag 2024 | 6,5520 | 6,7240 | 6,5260 | 6,7160 | 6,7160 | 401.633 |
16 mag 2024 | 6,4560 | 6,5700 | 6,4680 | 6,5140 | 6,5140 | 219.581 |
15 mag 2024 | 6,4100 | 6,5280 | 6,3920 | 6,4760 | 6,4760 | 260.238 |
14 mag 2024 | 6,2550 | 6,4180 | 6,2400 | 6,4100 | 6,4100 | 372.407 |
13 mag 2024 | 6,1800 | 6,2340 | 6,1520 | 6,2180 | 6,2180 | 570.577 |
10 mag 2024 | 6,1720 | 6,2540 | 6,1500 | 6,2140 | 6,2140 | 174.433 |
09 mag 2024 | 6,2400 | 6,2480 | 6,0120 | 6,1300 | 6,1300 | 1.155.404 |
08 mag 2024 | 6,4160 | 6,4420 | 6,1780 | 6,2260 | 6,2260 | 2.575.255 |
07 mag 2024 | 6,2220 | 6,3620 | 6,2240 | 6,3462 | 6,3462 | 1.069.869 |
03 mag 2024 | 6,3090 | 6,3340 | 6,0200 | 6,1420 | 6,1420 | 1.407.745 |
02 mag 2024 | 6,2390 | 6,3140 | 6,2020 | 6,2740 | 6,2740 | 5.887.730 |
01 mag 2024 | 6,2070 | 6,2070 | 6,2070 | 6,2070 | 6,2070 | - |
30 apr 2024 | 6,1570 | 6,2320 | 6,1440 | 6,1840 | 6,1840 | 965.911 |
29 apr 2024 | 6,2120 | 6,2680 | 6,1140 | 6,1640 | 6,1640 | 887.786 |
26 apr 2024 | 6,1540 | 6,2380 | 6,1380 | 6,2160 | 6,2160 | 10.909.730 |
25 apr 2024 | 6,1100 | 6,1780 | 6,1020 | 6,1342 | 6,1342 | 10.754.220 |
24 apr 2024 | 6,1480 | 6,1880 | 5,9520 | 6,1100 | 6,1100 | 21.946.180 |
23 apr 2024 | 5,9130 | 6,1340 | 5,8910 | 6,1061 | 6,1061 | 2.719.961 |
22 apr 2024 | 5,9220 | 6,0280 | 5,8080 | 5,9177 | 5,9177 | 3.566.508 |
22 apr 2024 | 0.56 Dividendo |
19 apr 2024 | 6,3450 | 6,4070 | 6,2580 | 6,3900 | 5,8300 | 3.302.033 |
18 apr 2024 | 6,2600 | 6,3580 | 6,2180 | 6,3540 | 5,7972 | 3.768.985 |
17 apr 2024 | 6,1410 | 6,2920 | 6,1660 | 6,2500 | 5,7023 | 1.981.892 |
16 apr 2024 | 6,1510 | 6,1900 | 6,0480 | 6,1648 | 5,6245 | 2.133.220 |
15 apr 2024 | 6,1270 | 6,2380 | 6,1140 | 6,1620 | 5,6220 | 1.450.130 |
12 apr 2024 | 6,1680 | 6,2320 | 6,0680 | 6,0840 | 5,5508 | 12.095.280 |
11 apr 2024 | 6,3840 | 6,4080 | 6,1100 | 6,2367 | 5,6901 | 15.934.810 |
10 apr 2024 | 6,2280 | 6,4100 | 6,2180 | 6,3812 | 5,8220 | 4.082.032 |
09 apr 2024 | 6,2990 | 6,3480 | 6,1940 | 6,2420 | 5,6950 | 2.071.957 |
08 apr 2024 | 6,1900 | 6,2960 | 6,2040 | 6,2764 | 5,7264 | 1.672.254 |
05 apr 2024 | 6,3300 | 6,2600 | 6,1220 | 6,2600 | 5,7114 | 2.468.773 |
04 apr 2024 | 6,3810 | 6,3880 | 6,3200 | 6,3467 | 5,7905 | 1.492.753 |
03 apr 2024 | 6,2340 | 6,3880 | 6,2580 | 6,3303 | 5,7755 | 3.613.632 |
02 apr 2024 | 6,1840 | 6,3400 | 6,1680 | 6,2340 | 5,6877 | 13.102.090 |
28 mar 2024 | 6,1640 | 6,2140 | 6,1140 | 6,1668 | 5,6264 | 1.850.816 |
27 mar 2024 | 6,1950 | 6,2100 | 6,1260 | 6,1529 | 5,6137 | 1.617.759 |
26 mar 2024 | 6,1160 | 6,2280 | 6,1040 | 6,1761 | 5,6348 | 2.769.564 |
25 mar 2024 | 6,0230 | 6,1300 | 6,0080 | 6,0970 | 5,5627 | 3.543.140 |
22 mar 2024 | 5,9910 | 6,0520 | 5,9680 | 6,0286 | 5,5003 | 1.582.891 |
21 mar 2024 | 6,0000 | 6,0540 | 5,9040 | 5,9854 | 5,4609 | 2.483.828 |
20 mar 2024 | 5,9470 | 6,0620 | 5,9040 | 5,9083 | 5,3905 | 3.685.119 |
19 mar 2024 | 5,8040 | 5,9540 | 5,8040 | 5,9360 | 5,4158 | 5.034.527 |
18 mar 2024 | 5,6980 | 5,8040 | 5,6840 | 5,8014 | 5,2930 | 2.497.740 |
15 mar 2024 | 5,6140 | 5,7300 | 5,5980 | 5,6980 | 5,1986 | 2.262.256 |
14 mar 2024 | 5,6480 | 5,6580 | 5,5840 | 5,6445 | 5,1498 | 2.216.554 |
13 mar 2024 | 5,6360 | 5,7000 | 5,6220 | 5,6492 | 5,1541 | 4.658.422 |
12 mar 2024 | 5,5120 | 5,6360 | 5,5320 | 5,6160 | 5,1238 | 2.876.481 |
11 mar 2024 | 5,5000 | 5,5220 | 5,3660 | 5,4981 | 5,0163 | 3.368.591 |
08 mar 2024 | 5,4820 | 5,5740 | 5,4840 | 5,4984 | 5,0165 | 2.124.936 |
07 mar 2024 | 5,5750 | 5,5660 | 5,4220 | 5,5020 | 5,0198 | 1.827.274 |
06 mar 2024 | 5,5760 | 5,5900 | 5,5220 | 5,5660 | 5,0782 | 1.892.761 |
*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...