Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 giu 2024 | 6,46 | 6,55 | 6,46 | 6,55 | 6,55 | 6.590 |
27 giu 2024 | 6,44 | 6,44 | 6,44 | 6,44 | 6,44 | 2 |
26 giu 2024 | 6,44 | 6,44 | 6,44 | 6,44 | 6,44 | 2.293 |
25 giu 2024 | 6,44 | 6,44 | 6,44 | 6,44 | 6,44 | 1.575 |
24 giu 2024 | 6,44 | 6,44 | 6,44 | 6,44 | 6,44 | 1.900 |
23 giu 2024 | 6,41 | 6,46 | 6,40 | 6,46 | 6,46 | 8.810 |
13 giu 2024 | 6,41 | 6,41 | 6,41 | 6,41 | 6,41 | 1.510 |
12 giu 2024 | 6,41 | 6,41 | 6,41 | 6,41 | 6,41 | 3.518 |
11 giu 2024 | 6,40 | 6,40 | 6,40 | 6,40 | 6,40 | 4.873 |
10 giu 2024 | 6,44 | 6,44 | 6,44 | 6,44 | 6,44 | - |
09 giu 2024 | 6,38 | 6,44 | 6,38 | 6,44 | 6,44 | 5.068 |
06 giu 2024 | 6,37 | 6,37 | 6,37 | 6,37 | 6,37 | 4.501 |
05 giu 2024 | 6,39 | 6,39 | 6,39 | 6,39 | 6,39 | 200 |
04 giu 2024 | 6,39 | 6,39 | 6,39 | 6,39 | 6,39 | 5 |
03 giu 2024 | 6,39 | 6,39 | 6,39 | 6,39 | 6,39 | 3.915 |
02 giu 2024 | 6,40 | 6,40 | 6,40 | 6,40 | 6,40 | - |
30 mag 2024 | 6,40 | 6,40 | 6,40 | 6,40 | 6,40 | - |
29 mag 2024 | 6,40 | 6,40 | 6,40 | 6,40 | 6,40 | - |
28 mag 2024 | 6,40 | 6,40 | 6,40 | 6,40 | 6,40 | 432 |
27 mag 2024 | 6,40 | 6,40 | 6,40 | 6,40 | 6,40 | - |
26 mag 2024 | 6,30 | 6,40 | 6,30 | 6,40 | 6,40 | 3.312 |
23 mag 2024 | 6,27 | 6,27 | 6,27 | 6,27 | 6,27 | 1.592 |
22 mag 2024 | 6,10 | 6,23 | 6,10 | 6,23 | 6,23 | 8.164 |
21 mag 2024 | 6,37 | 6,37 | 6,00 | 6,10 | 6,10 | 41.558 |
20 mag 2024 | 6,37 | 6,37 | 6,37 | 6,37 | 6,37 | 5 |
19 mag 2024 | 6,37 | 6,37 | 6,37 | 6,37 | 6,37 | - |
16 mag 2024 | 6,37 | 6,37 | 6,37 | 6,37 | 6,37 | 5 |
15 mag 2024 | 6,37 | 6,37 | 6,37 | 6,37 | 6,37 | 9.426 |
14 mag 2024 | 6,36 | 6,37 | 6,36 | 6,37 | 6,37 | 9.816 |
13 mag 2024 | 6,37 | 6,37 | 6,37 | 6,37 | 6,37 | 7.860 |
12 mag 2024 | 6,36 | 6,37 | 6,36 | 6,37 | 6,37 | 10.582 |
09 mag 2024 | 6,35 | 6,37 | 6,35 | 6,37 | 6,37 | 69.566 |
08 mag 2024 | 6,34 | 6,41 | 6,34 | 6,41 | 6,41 | 40.896 |
07 mag 2024 | 6,35 | 6,37 | 6,35 | 6,37 | 6,37 | 46.988 |
06 mag 2024 | 6,39 | 6,39 | 6,38 | 6,39 | 6,39 | 47.794 |
05 mag 2024 | 6,42 | 6,42 | 6,42 | 6,42 | 6,42 | 306 |
02 mag 2024 | 6,41 | 6,42 | 6,41 | 6,42 | 6,42 | 31.038 |
01 mag 2024 | 6,41 | 6,42 | 6,41 | 6,42 | 6,42 | 33.759 |
30 apr 2024 | 6,43 | 6,44 | 6,43 | 6,44 | 6,44 | 36.512 |
29 apr 2024 | 6,40 | 6,45 | 6,40 | 6,45 | 6,45 | 5.002 |
28 apr 2024 | 6,40 | 6,40 | 6,40 | 6,40 | 6,40 | - |
25 apr 2024 | 6,42 | 6,42 | 6,30 | 6,40 | 6,40 | 5.546 |
24 apr 2024 | 6,48 | 6,49 | 6,48 | 6,49 | 6,49 | 3.959 |
23 apr 2024 | 6,52 | 6,52 | 6,49 | 6,49 | 6,49 | 14.559 |
22 apr 2024 | 6,45 | 6,56 | 6,45 | 6,55 | 6,55 | 22.181 |
21 apr 2024 | 6,50 | 6,53 | 6,50 | 6,53 | 6,53 | 62.942 |
18 apr 2024 | 6,48 | 6,49 | 6,48 | 6,49 | 6,49 | 5.589 |
17 apr 2024 | 6,50 | 6,50 | 6,50 | 6,50 | 6,50 | 7.990 |
16 apr 2024 | 6,49 | 6,49 | 6,49 | 6,49 | 6,49 | 36.778 |
15 apr 2024 | 6,49 | 6,50 | 6,49 | 6,50 | 6,50 | 44.776 |
14 apr 2024 | - | - | - | - | - | - |
04 apr 2024 | 6,40 | 6,49 | 6,40 | 6,49 | 6,49 | 2.877 |
03 apr 2024 | 6,47 | 6,47 | 6,47 | 6,47 | 6,47 | 2.096 |
02 apr 2024 | 6,49 | 6,49 | 6,47 | 6,47 | 6,47 | 31.893 |
01 apr 2024 | 6,47 | 6,47 | 6,47 | 6,47 | 6,47 | 3.090 |
31 mar 2024 | 6,54 | 6,54 | 6,40 | 6,48 | 6,48 | 16.454 |
28 mar 2024 | 6,53 | 6,53 | 6,51 | 6,52 | 6,52 | 15.900 |
27 mar 2024 | 6,54 | 6,54 | 6,54 | 6,54 | 6,54 | 726 |
26 mar 2024 | 6,40 | 6,49 | 6,40 | 6,49 | 6,49 | 1.504 |
25 mar 2024 | 6,50 | 6,54 | 6,50 | 6,54 | 6,54 | 4.046 |
24 mar 2024 | 6,50 | 6,50 | 6,25 | 6,47 | 6,47 | 10.258 |
21 mar 2024 | 6,39 | 6,49 | 6,39 | 6,49 | 6,49 | 6.229 |
20 mar 2024 | 6,39 | 6,39 | 6,39 | 6,39 | 6,39 | 1.260 |
19 mar 2024 | 6,37 | 6,37 | 6,37 | 6,37 | 6,37 | 2.399 |
18 mar 2024 | 6,39 | 6,40 | 6,39 | 6,40 | 6,40 | 5.664 |
17 mar 2024 | 6,39 | 6,42 | 6,31 | 6,40 | 6,40 | 11.379 |
14 mar 2024 | 6,21 | 6,40 | 6,21 | 6,40 | 6,40 | 15.786 |
13 mar 2024 | 6,39 | 6,39 | 6,05 | 6,20 | 6,20 | 18.821 |
12 mar 2024 | 6,40 | 6,40 | 6,39 | 6,39 | 6,39 | 5.173 |
11 mar 2024 | 6,39 | 6,39 | 6,39 | 6,39 | 6,39 | 16.400 |
10 mar 2024 | 6,44 | 6,44 | 6,44 | 6,44 | 6,44 | 1.500 |
07 mar 2024 | 6,44 | 6,44 | 6,44 | 6,44 | 6,44 | 135 |
06 mar 2024 | 6,43 | 6,44 | 6,43 | 6,44 | 6,44 | 7.600 |
05 mar 2024 | 6,47 | 6,47 | 6,47 | 6,47 | 6,47 | - |
04 mar 2024 | 6,43 | 6,47 | 6,43 | 6,47 | 6,47 | 7.482 |
03 mar 2024 | 6,38 | 6,40 | 6,38 | 6,40 | 6,40 | 16.910 |
29 feb 2024 | 6,38 | 6,38 | 6,38 | 6,38 | 6,38 | 12.890 |
28 feb 2024 | 6,45 | 6,47 | 6,45 | 6,47 | 6,47 | 14.037 |
27 feb 2024 | 6,31 | 6,31 | 6,31 | 6,31 | 6,31 | 412 |
26 feb 2024 | 6,39 | 6,39 | 6,39 | 6,39 | 6,39 | 90 |
25 feb 2024 | 6,39 | 6,39 | 6,39 | 6,39 | 6,39 | 1.065 |
21 feb 2024 | 6,39 | 6,39 | 6,39 | 6,39 | 6,39 | 460 |
20 feb 2024 | 6,39 | 6,39 | 6,39 | 6,39 | 6,39 | 140 |
19 feb 2024 | 6,37 | 6,39 | 6,37 | 6,39 | 6,39 | 7.520 |
18 feb 2024 | 6,45 | 6,45 | 6,45 | 6,45 | 6,45 | 787 |
15 feb 2024 | 6,35 | 6,39 | 6,35 | 6,39 | 6,39 | 9.379 |
14 feb 2024 | 6,33 | 6,33 | 6,32 | 6,33 | 6,33 | 10.390 |
13 feb 2024 | 6,36 | 6,37 | 6,36 | 6,37 | 6,37 | 15.556 |
12 feb 2024 | 6,32 | 6,45 | 6,32 | 6,45 | 6,45 | 6.986 |
11 feb 2024 | 6,29 | 6,40 | 6,28 | 6,40 | 6,40 | 32.032 |
08 feb 2024 | 6,31 | 6,31 | 6,31 | 6,31 | 6,31 | 735 |
07 feb 2024 | 6,27 | 6,30 | 6,27 | 6,30 | 6,30 | 5.800 |
06 feb 2024 | 6,27 | 6,30 | 6,27 | 6,30 | 6,30 | 5.800 |
05 feb 2024 | 6,15 | 6,25 | 6,15 | 6,25 | 6,25 | 13.678 |
04 feb 2024 | 5,80 | 6,18 | 5,80 | 6,15 | 6,15 | 21.013 |
01 feb 2024 | 6,22 | 6,29 | 6,22 | 6,29 | 6,29 | 18.205 |
31 gen 2024 | 6,14 | 6,25 | 6,12 | 6,25 | 6,25 | 17.036 |
30 gen 2024 | 6,19 | 6,19 | 6,19 | 6,19 | 6,19 | 3.318 |
29 gen 2024 | 6,17 | 6,19 | 6,17 | 6,19 | 6,19 | 4.292 |
28 gen 2024 | 6,03 | 6,15 | 6,03 | 6,15 | 6,15 | 22.526 |
*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...