Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 5,78 | 5,84 | 5,71 | 5,82 | 5,82 | 17.265.711 |
06 mag 2024 | 5,93 | 6,02 | 5,78 | 5,78 | 5,78 | 21.490.992 |
30 apr 2024 | 5,89 | 5,94 | 5,78 | 5,84 | 5,84 | 18.888.175 |
29 apr 2024 | 5,65 | 5,96 | 5,63 | 5,93 | 5,93 | 27.313.477 |
26 apr 2024 | 5,42 | 5,73 | 5,42 | 5,73 | 5,73 | 18.066.723 |
25 apr 2024 | 5,37 | 5,50 | 5,36 | 5,45 | 5,45 | 10.717.408 |
24 apr 2024 | 5,41 | 5,43 | 5,33 | 5,40 | 5,40 | 10.038.336 |
23 apr 2024 | 5,41 | 5,55 | 5,39 | 5,39 | 5,39 | 12.970.675 |
22 apr 2024 | 5,53 | 5,60 | 5,38 | 5,38 | 5,38 | 15.917.600 |
19 apr 2024 | 5,57 | 5,62 | 5,50 | 5,58 | 5,58 | 9.900.475 |
18 apr 2024 | 5,65 | 5,65 | 5,56 | 5,57 | 5,57 | 10.229.182 |
17 apr 2024 | 5,51 | 5,68 | 5,51 | 5,65 | 5,65 | 12.796.193 |
16 apr 2024 | 5,57 | 5,62 | 5,41 | 5,46 | 5,46 | 17.350.046 |
15 apr 2024 | 5,75 | 5,80 | 5,40 | 5,57 | 5,57 | 21.170.401 |
12 apr 2024 | 5,83 | 5,86 | 5,78 | 5,81 | 5,81 | 8.421.818 |
11 apr 2024 | 5,91 | 5,96 | 5,82 | 5,83 | 5,83 | 13.158.607 |
10 apr 2024 | 6,11 | 6,12 | 5,89 | 5,96 | 5,96 | 13.755.600 |
09 apr 2024 | 6,07 | 6,12 | 6,04 | 6,11 | 6,11 | 9.669.900 |
08 apr 2024 | 6,24 | 6,32 | 6,07 | 6,07 | 6,07 | 18.147.300 |
03 apr 2024 | 6,29 | 6,47 | 6,29 | 6,31 | 6,31 | 19.034.038 |
02 apr 2024 | 6,29 | 6,39 | 6,21 | 6,33 | 6,33 | 21.373.282 |
01 apr 2024 | 5,94 | 6,32 | 5,90 | 6,31 | 6,31 | 34.202.684 |
29 mar 2024 | 5,85 | 5,91 | 5,81 | 5,86 | 5,86 | 5.307.700 |
28 mar 2024 | 5,78 | 5,97 | 5,76 | 5,88 | 5,88 | 13.009.480 |
27 mar 2024 | 6,05 | 6,06 | 5,82 | 5,85 | 5,85 | 14.509.361 |
26 mar 2024 | 6,03 | 6,10 | 5,98 | 6,05 | 6,05 | 13.895.730 |
25 mar 2024 | 6,07 | 6,18 | 5,98 | 6,04 | 6,04 | 19.583.867 |
22 mar 2024 | 6,16 | 6,20 | 6,04 | 6,09 | 6,09 | 17.984.224 |
21 mar 2024 | 6,17 | 6,27 | 6,14 | 6,18 | 6,18 | 15.670.032 |
20 mar 2024 | 6,18 | 6,21 | 6,12 | 6,18 | 6,18 | 18.918.893 |
19 mar 2024 | 6,24 | 6,29 | 6,21 | 6,22 | 6,22 | 17.746.641 |
18 mar 2024 | 6,46 | 6,49 | 6,20 | 6,30 | 6,30 | 38.308.413 |
15 mar 2024 | 6,34 | 6,56 | 6,34 | 6,47 | 6,47 | 20.302.177 |
14 mar 2024 | 6,39 | 6,43 | 6,32 | 6,37 | 6,37 | 15.084.529 |
13 mar 2024 | 6,44 | 6,45 | 6,32 | 6,37 | 6,37 | 17.796.732 |
12 mar 2024 | 6,36 | 6,53 | 6,31 | 6,47 | 6,47 | 23.384.253 |
11 mar 2024 | 6,20 | 6,51 | 6,17 | 6,39 | 6,39 | 19.734.887 |
08 mar 2024 | 6,39 | 6,43 | 6,21 | 6,27 | 6,27 | 18.222.076 |
07 mar 2024 | 6,22 | 6,59 | 6,22 | 6,40 | 6,40 | 35.063.630 |
06 mar 2024 | 6,41 | 6,54 | 6,17 | 6,28 | 6,28 | 18.744.343 |
05 mar 2024 | 6,20 | 6,28 | 6,10 | 6,25 | 6,25 | 16.682.951 |
04 mar 2024 | 6,38 | 6,38 | 6,15 | 6,28 | 6,28 | 22.017.562 |
01 mar 2024 | 6,56 | 6,63 | 6,32 | 6,43 | 6,43 | 24.264.826 |
29 feb 2024 | 6,25 | 6,56 | 6,21 | 6,56 | 6,56 | 23.372.206 |
28 feb 2024 | 6,50 | 6,76 | 6,27 | 6,28 | 6,28 | 33.693.790 |
27 feb 2024 | 6,20 | 6,50 | 6,20 | 6,49 | 6,49 | 24.647.015 |
26 feb 2024 | 6,30 | 6,37 | 6,20 | 6,25 | 6,25 | 17.516.008 |
23 feb 2024 | 6,23 | 6,36 | 6,20 | 6,34 | 6,34 | 16.841.173 |
22 feb 2024 | 6,19 | 6,33 | 6,16 | 6,26 | 6,26 | 18.852.262 |
21 feb 2024 | 6,05 | 6,39 | 6,01 | 6,23 | 6,23 | 28.220.450 |
20 feb 2024 | 6,15 | 6,19 | 6,04 | 6,12 | 6,12 | 15.990.270 |
19 feb 2024 | 6,44 | 6,44 | 6,06 | 6,19 | 6,19 | 26.068.082 |
08 feb 2024 | 5,80 | 6,18 | 5,80 | 6,12 | 6,12 | 29.442.075 |
07 feb 2024 | 5,50 | 5,83 | 5,48 | 5,73 | 5,73 | 26.805.166 |
06 feb 2024 | 5,05 | 5,58 | 4,87 | 5,50 | 5,50 | 27.898.145 |
05 feb 2024 | 5,53 | 5,53 | 5,01 | 5,09 | 5,09 | 31.546.159 |
02 feb 2024 | 5,82 | 6,00 | 5,41 | 5,57 | 5,57 | 25.602.481 |
01 feb 2024 | 5,93 | 5,99 | 5,66 | 5,82 | 5,82 | 20.483.529 |
31 gen 2024 | 6,30 | 6,41 | 5,91 | 5,98 | 5,98 | 26.731.961 |
30 gen 2024 | 6,80 | 6,88 | 6,35 | 6,37 | 6,37 | 16.595.513 |
29 gen 2024 | 6,88 | 6,93 | 6,59 | 6,59 | 6,59 | 18.682.964 |
26 gen 2024 | 6,65 | 6,94 | 6,60 | 6,79 | 6,79 | 28.243.234 |
25 gen 2024 | 6,42 | 6,66 | 6,41 | 6,65 | 6,65 | 20.158.742 |
24 gen 2024 | 6,37 | 6,48 | 6,16 | 6,45 | 6,45 | 19.111.998 |
23 gen 2024 | 6,12 | 6,39 | 6,09 | 6,35 | 6,35 | 18.109.378 |
22 gen 2024 | 6,73 | 6,73 | 6,11 | 6,14 | 6,14 | 23.049.865 |
19 gen 2024 | 6,71 | 6,78 | 6,64 | 6,74 | 6,74 | 10.577.121 |
18 gen 2024 | 6,74 | 6,76 | 6,49 | 6,71 | 6,71 | 16.562.803 |
17 gen 2024 | 6,94 | 6,97 | 6,77 | 6,78 | 6,78 | 10.625.900 |
16 gen 2024 | 6,80 | 7,15 | 6,79 | 6,94 | 6,94 | 20.850.100 |
15 gen 2024 | 6,90 | 6,95 | 6,77 | 6,84 | 6,84 | 10.960.644 |
12 gen 2024 | 6,77 | 7,07 | 6,76 | 6,89 | 6,89 | 20.147.932 |
11 gen 2024 | 6,66 | 6,82 | 6,61 | 6,77 | 6,77 | 14.160.769 |
10 gen 2024 | 6,73 | 6,81 | 6,59 | 6,65 | 6,65 | 12.167.423 |
09 gen 2024 | 6,84 | 6,94 | 6,70 | 6,76 | 6,76 | 13.404.568 |
08 gen 2024 | 7,15 | 7,20 | 6,81 | 6,82 | 6,82 | 24.720.179 |
05 gen 2024 | 7,08 | 7,35 | 7,00 | 7,21 | 7,21 | 28.139.534 |
04 gen 2024 | 6,98 | 7,07 | 6,90 | 7,06 | 7,06 | 10.856.419 |
03 gen 2024 | 6,96 | 7,08 | 6,93 | 6,98 | 6,98 | 11.621.350 |
02 gen 2024 | 7,18 | 7,24 | 6,98 | 6,99 | 6,99 | 19.454.623 |
29 dic 2023 | 7,35 | 7,41 | 7,20 | 7,23 | 7,23 | 19.806.580 |
28 dic 2023 | 6,90 | 7,44 | 6,82 | 7,38 | 7,38 | 32.199.345 |
27 dic 2023 | 7,04 | 7,05 | 6,87 | 6,92 | 6,92 | 12.883.332 |
26 dic 2023 | 6,90 | 7,11 | 6,73 | 7,05 | 7,05 | 21.732.549 |
25 dic 2023 | 7,05 | 7,05 | 6,83 | 6,95 | 6,95 | 16.180.671 |
22 dic 2023 | 7,28 | 7,28 | 6,93 | 7,10 | 7,10 | 21.377.070 |
21 dic 2023 | 7,14 | 7,28 | 7,08 | 7,22 | 7,22 | 13.456.100 |
20 dic 2023 | 7,45 | 7,46 | 7,15 | 7,18 | 7,18 | 21.085.000 |
19 dic 2023 | 7,58 | 7,65 | 7,38 | 7,45 | 7,45 | 15.374.367 |
18 dic 2023 | 7,70 | 7,82 | 7,56 | 7,62 | 7,62 | 14.881.669 |
15 dic 2023 | 7,80 | 7,86 | 7,70 | 7,74 | 7,74 | 19.715.376 |
14 dic 2023 | 7,79 | 8,00 | 7,77 | 7,81 | 7,81 | 30.270.470 |
13 dic 2023 | 7,75 | 7,83 | 7,65 | 7,65 | 7,65 | 15.265.025 |
12 dic 2023 | 7,80 | 7,91 | 7,78 | 7,80 | 7,80 | 17.241.100 |
11 dic 2023 | 7,77 | 7,88 | 7,60 | 7,83 | 7,83 | 20.618.466 |
08 dic 2023 | 7,94 | 8,02 | 7,76 | 7,77 | 7,77 | 21.512.874 |
07 dic 2023 | 7,94 | 8,01 | 7,89 | 7,92 | 7,92 | 20.038.114 |
06 dic 2023 | 7,76 | 8,07 | 7,71 | 8,01 | 8,01 | 32.426.104 |
05 dic 2023 | 7,81 | 7,89 | 7,72 | 7,76 | 7,76 | 20.896.584 |
04 dic 2023 | 7,83 | 7,92 | 7,68 | 7,81 | 7,81 | 21.897.824 |
*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...