Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 6,48 | 6,60 | 6,46 | 6,55 | 6,55 | 16.356.664 |
20 mag 2024 | 6,49 | 6,59 | 6,46 | 6,51 | 6,51 | 14.513.960 |
17 mag 2024 | 6,50 | 6,59 | 6,43 | 6,50 | 6,50 | 16.637.410 |
16 mag 2024 | 6,57 | 6,62 | 6,46 | 6,50 | 6,50 | 23.085.309 |
15 mag 2024 | 6,66 | 6,68 | 6,55 | 6,58 | 6,58 | 18.905.778 |
14 mag 2024 | 6,51 | 6,77 | 6,51 | 6,69 | 6,69 | 33.686.790 |
13 mag 2024 | 6,48 | 6,59 | 6,38 | 6,50 | 6,50 | 21.634.270 |
10 mag 2024 | 6,51 | 6,54 | 6,43 | 6,47 | 6,47 | 16.238.751 |
09 mag 2024 | 6,31 | 6,55 | 6,29 | 6,51 | 6,51 | 31.015.718 |
08 mag 2024 | 6,36 | 6,45 | 6,30 | 6,31 | 6,31 | 22.176.212 |
07 mag 2024 | 6,38 | 6,42 | 6,30 | 6,41 | 6,41 | 28.517.940 |
06 mag 2024 | 6,20 | 6,49 | 6,17 | 6,40 | 6,40 | 46.955.174 |
30 apr 2024 | 6,05 | 6,20 | 6,05 | 6,09 | 6,09 | 43.198.693 |
29 apr 2024 | 5,90 | 5,99 | 5,86 | 5,99 | 5,99 | 20.865.595 |
26 apr 2024 | 5,91 | 5,94 | 5,84 | 5,94 | 5,94 | 18.810.595 |
25 apr 2024 | 5,87 | 5,96 | 5,85 | 5,94 | 5,94 | 15.060.152 |
24 apr 2024 | 5,81 | 5,90 | 5,79 | 5,90 | 5,90 | 10.656.370 |
23 apr 2024 | 5,87 | 5,91 | 5,77 | 5,81 | 5,81 | 14.511.500 |
22 apr 2024 | 5,94 | 5,96 | 5,86 | 5,88 | 5,88 | 15.307.245 |
19 apr 2024 | 5,87 | 6,02 | 5,86 | 5,93 | 5,93 | 20.751.388 |
18 apr 2024 | 5,97 | 6,00 | 5,89 | 5,90 | 5,90 | 18.711.332 |
17 apr 2024 | 5,73 | 5,97 | 5,72 | 5,97 | 5,97 | 30.697.955 |
16 apr 2024 | 5,85 | 5,94 | 5,69 | 5,70 | 5,70 | 23.571.465 |
15 apr 2024 | 5,82 | 5,98 | 5,70 | 5,90 | 5,90 | 26.324.009 |
12 apr 2024 | 5,79 | 5,90 | 5,79 | 5,81 | 5,81 | 15.383.526 |
11 apr 2024 | 5,70 | 5,85 | 5,66 | 5,83 | 5,83 | 16.372.489 |
10 apr 2024 | 5,78 | 5,82 | 5,67 | 5,70 | 5,70 | 12.829.780 |
09 apr 2024 | 5,80 | 5,81 | 5,72 | 5,78 | 5,78 | 12.683.321 |
08 apr 2024 | 5,82 | 5,88 | 5,80 | 5,81 | 5,81 | 13.733.945 |
03 apr 2024 | 5,84 | 5,87 | 5,80 | 5,85 | 5,85 | 14.190.917 |
02 apr 2024 | 5,77 | 5,83 | 5,76 | 5,83 | 5,83 | 18.631.951 |
01 apr 2024 | 5,72 | 5,79 | 5,71 | 5,77 | 5,77 | 13.701.693 |
29 mar 2024 | 5,62 | 5,70 | 5,61 | 5,72 | 5,72 | 6.128.400 |
28 mar 2024 | 5,53 | 5,68 | 5,52 | 5,62 | 5,62 | 13.289.390 |
27 mar 2024 | 5,64 | 5,69 | 5,52 | 5,53 | 5,53 | 11.967.049 |
26 mar 2024 | 5,61 | 5,68 | 5,56 | 5,65 | 5,65 | 12.977.630 |
25 mar 2024 | 5,69 | 5,81 | 5,64 | 5,64 | 5,64 | 15.518.976 |
22 mar 2024 | 5,77 | 5,77 | 5,65 | 5,67 | 5,67 | 13.035.092 |
21 mar 2024 | 5,76 | 5,79 | 5,69 | 5,76 | 5,76 | 14.841.375 |
20 mar 2024 | 5,68 | 5,77 | 5,64 | 5,75 | 5,75 | 10.723.810 |
19 mar 2024 | 5,74 | 5,78 | 5,67 | 5,69 | 5,69 | 16.996.645 |
18 mar 2024 | 5,72 | 5,77 | 5,68 | 5,77 | 5,77 | 14.884.729 |
15 mar 2024 | 5,63 | 5,70 | 5,60 | 5,70 | 5,70 | 12.403.815 |
14 mar 2024 | 5,58 | 5,71 | 5,58 | 5,65 | 5,65 | 18.101.934 |
13 mar 2024 | 5,63 | 5,65 | 5,57 | 5,61 | 5,61 | 14.086.413 |
12 mar 2024 | 5,65 | 5,67 | 5,59 | 5,65 | 5,65 | 15.111.550 |
11 mar 2024 | 5,60 | 5,66 | 5,60 | 5,66 | 5,66 | 11.012.141 |
08 mar 2024 | 5,62 | 5,63 | 5,54 | 5,60 | 5,60 | 8.745.000 |
07 mar 2024 | 5,56 | 5,69 | 5,56 | 5,59 | 5,59 | 13.734.998 |
06 mar 2024 | 5,59 | 5,63 | 5,56 | 5,60 | 5,60 | 8.728.262 |
05 mar 2024 | 5,63 | 5,63 | 5,57 | 5,58 | 5,58 | 11.108.226 |
04 mar 2024 | 5,66 | 5,68 | 5,56 | 5,64 | 5,64 | 12.212.917 |
01 mar 2024 | 5,67 | 5,71 | 5,61 | 5,66 | 5,66 | 13.473.377 |
29 feb 2024 | 5,56 | 5,69 | 5,55 | 5,68 | 5,68 | 17.490.703 |
28 feb 2024 | 5,74 | 5,81 | 5,55 | 5,55 | 5,55 | 26.478.268 |
27 feb 2024 | 5,66 | 5,78 | 5,63 | 5,77 | 5,77 | 17.721.052 |
26 feb 2024 | 5,83 | 5,91 | 5,66 | 5,67 | 5,67 | 29.351.840 |
23 feb 2024 | 5,60 | 5,63 | 5,53 | 5,62 | 5,62 | 11.875.282 |
22 feb 2024 | 5,52 | 5,62 | 5,51 | 5,60 | 5,60 | 12.177.299 |
21 feb 2024 | 5,52 | 5,67 | 5,47 | 5,54 | 5,54 | 18.349.595 |
20 feb 2024 | 5,54 | 5,55 | 5,48 | 5,54 | 5,54 | 11.893.201 |
19 feb 2024 | 5,62 | 5,64 | 5,45 | 5,54 | 5,54 | 19.366.481 |
08 feb 2024 | 5,50 | 5,71 | 5,47 | 5,55 | 5,55 | 25.928.933 |
07 feb 2024 | 5,18 | 5,44 | 5,16 | 5,44 | 5,44 | 26.036.819 |
06 feb 2024 | 4,84 | 5,31 | 4,83 | 5,23 | 5,23 | 28.612.226 |
05 feb 2024 | 5,23 | 5,26 | 4,80 | 4,93 | 4,93 | 31.379.738 |
02 feb 2024 | 5,46 | 5,53 | 5,10 | 5,27 | 5,27 | 20.224.967 |
01 feb 2024 | 5,40 | 5,54 | 5,35 | 5,44 | 5,44 | 17.749.623 |
31 gen 2024 | 5,75 | 5,75 | 5,49 | 5,50 | 5,50 | 18.977.633 |
30 gen 2024 | 5,82 | 5,88 | 5,69 | 5,71 | 5,71 | 16.437.228 |
29 gen 2024 | 5,91 | 5,96 | 5,81 | 5,84 | 5,84 | 16.269.904 |
26 gen 2024 | 5,87 | 5,97 | 5,84 | 5,90 | 5,90 | 20.857.923 |
25 gen 2024 | 5,67 | 5,89 | 5,62 | 5,88 | 5,88 | 23.013.123 |
24 gen 2024 | 5,43 | 5,66 | 5,36 | 5,63 | 5,63 | 22.663.027 |
23 gen 2024 | 5,28 | 5,44 | 5,23 | 5,40 | 5,40 | 15.093.062 |
22 gen 2024 | 5,70 | 5,70 | 5,27 | 5,34 | 5,34 | 23.484.285 |
19 gen 2024 | 5,78 | 5,78 | 5,68 | 5,70 | 5,70 | 12.326.646 |
18 gen 2024 | 5,97 | 5,97 | 5,62 | 5,79 | 5,79 | 30.410.372 |
17 gen 2024 | 6,10 | 6,13 | 5,99 | 5,99 | 5,99 | 15.711.179 |
16 gen 2024 | 6,23 | 6,24 | 6,03 | 6,10 | 6,10 | 25.946.079 |
15 gen 2024 | 6,08 | 6,37 | 6,06 | 6,25 | 6,25 | 30.314.441 |
12 gen 2024 | 6,02 | 6,20 | 6,02 | 6,09 | 6,09 | 16.703.931 |
11 gen 2024 | 6,04 | 6,08 | 6,00 | 6,06 | 6,06 | 10.546.178 |
10 gen 2024 | 6,05 | 6,10 | 5,98 | 6,03 | 6,03 | 11.735.900 |
09 gen 2024 | 6,00 | 6,09 | 6,00 | 6,09 | 6,09 | 11.980.879 |
08 gen 2024 | 6,16 | 6,17 | 6,01 | 6,02 | 6,02 | 15.025.500 |
05 gen 2024 | 6,30 | 6,32 | 6,14 | 6,17 | 6,17 | 16.724.920 |
04 gen 2024 | 6,27 | 6,33 | 6,24 | 6,32 | 6,32 | 19.840.633 |
03 gen 2024 | 6,22 | 6,32 | 6,21 | 6,30 | 6,30 | 20.105.390 |
02 gen 2024 | 6,08 | 6,34 | 6,07 | 6,23 | 6,23 | 33.268.435 |
29 dic 2023 | 6,08 | 6,12 | 6,03 | 6,05 | 6,05 | 22.412.551 |
28 dic 2023 | 6,13 | 6,14 | 5,94 | 6,08 | 6,08 | 29.741.638 |
27 dic 2023 | 6,15 | 6,30 | 6,11 | 6,19 | 6,19 | 23.148.700 |
26 dic 2023 | 6,12 | 6,29 | 6,09 | 6,11 | 6,11 | 26.397.677 |
25 dic 2023 | 6,27 | 6,33 | 5,90 | 6,16 | 6,16 | 47.703.008 |
22 dic 2023 | 6,50 | 6,55 | 6,21 | 6,32 | 6,32 | 49.110.469 |
21 dic 2023 | 6,23 | 6,51 | 6,15 | 6,46 | 6,46 | 52.329.810 |
20 dic 2023 | 6,29 | 6,60 | 6,26 | 6,28 | 6,28 | 53.887.078 |
19 dic 2023 | 6,45 | 6,48 | 6,24 | 6,33 | 6,33 | 52.084.302 |
18 dic 2023 | 6,27 | 6,66 | 6,24 | 6,49 | 6,49 | 67.374.080 |
*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...