Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 6,22 | 6,45 | 6,22 | 6,39 | 6,39 | 21.132 |
01 mag 2024 | 6,24 | 6,24 | 6,24 | 6,24 | 6,24 | - |
30 apr 2024 | 6,34 | 6,34 | 6,22 | 6,24 | 6,24 | 63.540 |
29 apr 2024 | 6,25 | 6,32 | 6,22 | 6,28 | 6,28 | 3.403 |
26 apr 2024 | 5,91 | 6,32 | 5,93 | 6,22 | 6,22 | 208.670 |
25 apr 2024 | 6,05 | 6,07 | 5,86 | 5,97 | 5,97 | 263.643 |
24 apr 2024 | 6,09 | 6,14 | 6,04 | 6,07 | 6,07 | 120.270 |
23 apr 2024 | 6,10 | 6,11 | 6,04 | 6,11 | 6,11 | 123.270 |
22 apr 2024 | 6,10 | 6,18 | 5,98 | 6,05 | 6,05 | 73.780 |
19 apr 2024 | 5,99 | 6,02 | 5,91 | 6,01 | 6,01 | 72.106 |
18 apr 2024 | 5,91 | 6,00 | 5,92 | 5,92 | 5,92 | 58.420 |
17 apr 2024 | 5,93 | 6,01 | 5,89 | 5,92 | 5,92 | 105.863 |
16 apr 2024 | 5,90 | 6,03 | 5,66 | 5,88 | 5,88 | 142.818 |
15 apr 2024 | 6,11 | 6,18 | 5,98 | 6,03 | 6,03 | 175.942 |
12 apr 2024 | 6,33 | 6,40 | 6,11 | 6,19 | 6,19 | 249.459 |
11 apr 2024 | 6,43 | 6,41 | 6,33 | 6,39 | 6,39 | 63.685 |
10 apr 2024 | 6,36 | 6,49 | 6,32 | 6,44 | 6,44 | 125.740 |
09 apr 2024 | 6,43 | 6,42 | 6,28 | 6,30 | 6,30 | 72.311 |
08 apr 2024 | 6,30 | 6,47 | 6,26 | 6,41 | 6,41 | 74.697 |
05 apr 2024 | 6,30 | 6,33 | 6,20 | 6,33 | 6,33 | 96.241 |
04 apr 2024 | 6,26 | 6,43 | 6,28 | 6,40 | 6,40 | 104.101 |
03 apr 2024 | 6,22 | 6,32 | 6,20 | 6,29 | 6,29 | 125.329 |
02 apr 2024 | 6,55 | 6,59 | 6,17 | 6,22 | 6,22 | 210.798 |
28 mar 2024 | 6,38 | 6,56 | 6,36 | 6,49 | 6,49 | 216.732 |
27 mar 2024 | 6,37 | 6,42 | 6,30 | 6,37 | 6,37 | 165.643 |
26 mar 2024 | 6,13 | 6,38 | 6,03 | 6,32 | 6,32 | 120.753 |
25 mar 2024 | 6,21 | 6,21 | 6,13 | 6,11 | 6,11 | 1.102.837 |
22 mar 2024 | 6,15 | 6,22 | 6,14 | 6,17 | 6,17 | 69.647 |
21 mar 2024 | 6,10 | 6,28 | 6,15 | 6,18 | 6,18 | 59.640 |
20 mar 2024 | 5,91 | 6,05 | 5,91 | 6,03 | 6,03 | 207.827 |
19 mar 2024 | 6,10 | 6,15 | 5,92 | 5,91 | 5,91 | 397.361 |
18 mar 2024 | 6,22 | 6,34 | 6,03 | 6,09 | 6,09 | 197.848 |
15 mar 2024 | 6,23 | 6,41 | 6,22 | 6,33 | 6,33 | 1.888.177 |
14 mar 2024 | 6,22 | 6,44 | 6,19 | 6,23 | 6,23 | 425.401 |
13 mar 2024 | 6,21 | 6,30 | 6,18 | 6,26 | 6,26 | 244.114 |
12 mar 2024 | 6,40 | 6,45 | 6,22 | 6,28 | 6,28 | 470.677 |
11 mar 2024 | 6,44 | 6,47 | 6,30 | 6,34 | 6,34 | 680.440 |
08 mar 2024 | 6,34 | 6,44 | 6,26 | 6,41 | 6,41 | 139.588 |
07 mar 2024 | 6,15 | 6,34 | 6,08 | 6,28 | 6,28 | 157.729 |
06 mar 2024 | 6,12 | 6,23 | 6,10 | 6,19 | 6,19 | 260.863 |
05 mar 2024 | 5,98 | 6,13 | 5,89 | 6,09 | 6,09 | 249.057 |
04 mar 2024 | 5,78 | 6,01 | 5,72 | 6,00 | 6,00 | 332.009 |
01 mar 2024 | 5,71 | 5,82 | 5,63 | 5,72 | 5,72 | 186.398 |
29 feb 2024 | 5,69 | 5,73 | 5,66 | 5,70 | 5,70 | 351.904 |
28 feb 2024 | 5,77 | 5,80 | 5,57 | 5,63 | 5,63 | 461.270 |
27 feb 2024 | 5,43 | 5,76 | 5,45 | 5,71 | 5,71 | 190.827 |
26 feb 2024 | 5,59 | 5,62 | 5,45 | 5,47 | 5,47 | 110.029 |
23 feb 2024 | 5,67 | 5,64 | 5,56 | 5,55 | 5,55 | 59.266 |
22 feb 2024 | 5,55 | 5,65 | 5,53 | 5,65 | 5,65 | 118.275 |
21 feb 2024 | 5,49 | 5,53 | 5,47 | 5,52 | 5,52 | 55.505 |
20 feb 2024 | 5,51 | 5,56 | 5,39 | 5,52 | 5,52 | 466.632 |
19 feb 2024 | 5,64 | 5,59 | 5,46 | 5,50 | 5,50 | 89.763 |
16 feb 2024 | 5,80 | 5,85 | 5,57 | 5,59 | 5,59 | 168.247 |
15 feb 2024 | 5,24 | 5,75 | 5,28 | 5,70 | 5,70 | 272.990 |
14 feb 2024 | 5,45 | 5,37 | 5,12 | 5,26 | 5,26 | 209.801 |
13 feb 2024 | 5,31 | 5,61 | 5,28 | 5,41 | 5,41 | 170.010 |
12 feb 2024 | 5,56 | 5,61 | 5,31 | 5,37 | 5,37 | 256.251 |
09 feb 2024 | 5,57 | 5,61 | 5,28 | 5,33 | 5,33 | 310.662 |
08 feb 2024 | 5,60 | 5,84 | 5,45 | 5,60 | 5,60 | 228.708 |
07 feb 2024 | 5,83 | 5,86 | 5,63 | 5,66 | 5,66 | 171.758 |
06 feb 2024 | 6,07 | 6,07 | 5,78 | 5,84 | 5,84 | 63.155 |
05 feb 2024 | 6,15 | 6,18 | 6,01 | 6,07 | 6,07 | 82.994 |
02 feb 2024 | 6,09 | 6,17 | 6,03 | 6,17 | 6,17 | 926.889 |
01 feb 2024 | 6,20 | 6,24 | 6,04 | 6,09 | 6,09 | 267.384 |
31 gen 2024 | 6,09 | 6,20 | 6,01 | 6,15 | 6,15 | 136.662 |
30 gen 2024 | 6,05 | 6,09 | 5,85 | 6,07 | 6,07 | 90.969 |
29 gen 2024 | 6,12 | 6,16 | 5,99 | 6,07 | 6,07 | 107.504 |
26 gen 2024 | 5,94 | 6,14 | 5,85 | 6,09 | 6,09 | 229.121 |
25 gen 2024 | 5,94 | 5,97 | 5,85 | 5,91 | 5,91 | 120.622 |
24 gen 2024 | 5,88 | 5,93 | 5,88 | 5,92 | 5,92 | 153.814 |
23 gen 2024 | 5,77 | 5,84 | 5,69 | 5,77 | 5,77 | 145.722 |
22 gen 2024 | 5,70 | 5,76 | 5,57 | 5,68 | 5,68 | 455.801 |
19 gen 2024 | 5,64 | 5,67 | 5,55 | 5,63 | 5,63 | 126.567 |
18 gen 2024 | 5,54 | 5,64 | 5,49 | 5,56 | 5,56 | 162.468 |
17 gen 2024 | 5,60 | 5,72 | 5,45 | 5,55 | 5,55 | 485.734 |
16 gen 2024 | 5,89 | 5,86 | 5,66 | 5,69 | 5,69 | 87.601 |
15 gen 2024 | 5,82 | 5,99 | 5,80 | 5,80 | 5,80 | 145.413 |
12 gen 2024 | 5,90 | 5,96 | 5,79 | 5,91 | 5,91 | 261.822 |
11 gen 2024 | 6,25 | 6,32 | 5,82 | 5,89 | 5,89 | 321.206 |
10 gen 2024 | 6,54 | 6,51 | 6,24 | 6,26 | 6,26 | 188.400 |
09 gen 2024 | 6,60 | 6,63 | 6,47 | 6,49 | 6,49 | 459.710 |
08 gen 2024 | 6,49 | 6,57 | 6,34 | 6,49 | 6,49 | 130.843 |
05 gen 2024 | 6,25 | 6,35 | 6,18 | 6,33 | 6,33 | 92.827 |
04 gen 2024 | 6,30 | 6,30 | 6,18 | 6,24 | 6,24 | 142.776 |
03 gen 2024 | 6,63 | 6,67 | 6,18 | 6,26 | 6,26 | 276.512 |
02 gen 2024 | 6,50 | 6,68 | 6,47 | 6,62 | 6,62 | 789.870 |
29 dic 2023 | 6,42 | 6,50 | 6,42 | 6,43 | 6,43 | 63.569 |
28 dic 2023 | 6,57 | 6,57 | 6,43 | 6,46 | 6,46 | 94.307 |
27 dic 2023 | 6,41 | 6,54 | 6,36 | 6,51 | 6,51 | 114.255 |
22 dic 2023 | 6,47 | 6,51 | 6,41 | 6,51 | 6,51 | 67.764 |
21 dic 2023 | 6,45 | 6,53 | 6,43 | 6,47 | 6,47 | 244.726 |
20 dic 2023 | 6,39 | 6,50 | 6,34 | 6,49 | 6,49 | 495.170 |
19 dic 2023 | 6,42 | 6,48 | 6,39 | 6,43 | 6,43 | 120.681 |
18 dic 2023 | 6,50 | 6,47 | 6,38 | 6,43 | 6,43 | 200.116 |
15 dic 2023 | 6,60 | 6,74 | 6,45 | 6,48 | 6,48 | 573.413 |
14 dic 2023 | 6,43 | 6,71 | 6,46 | 6,53 | 6,53 | 240.219 |
13 dic 2023 | 6,50 | 6,47 | 6,33 | 6,36 | 6,36 | 167.654 |
12 dic 2023 | 6,68 | 6,60 | 6,46 | 6,48 | 6,48 | 168.288 |
11 dic 2023 | 6,82 | 6,78 | 6,60 | 6,68 | 6,68 | 125.564 |
08 dic 2023 | 6,68 | 6,80 | 6,61 | 6,71 | 6,71 | 233.502 |
*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...