Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 4,96 | 5,21 | 5,16 | 5,20 | 5,20 | 86.580 |
30 apr 2024 | 5,24 | 5,26 | 5,15 | 5,18 | 5,18 | 259.914 |
29 apr 2024 | 5,18 | 5,24 | 5,16 | 5,24 | 5,24 | 293.012 |
26 apr 2024 | 5,16 | 5,21 | 5,16 | 5,17 | 5,17 | 105.746 |
25 apr 2024 | 5,24 | 5,24 | 5,16 | 5,19 | 5,19 | 137.521 |
24 apr 2024 | 5,22 | 5,24 | 5,16 | 5,24 | 5,24 | 353.026 |
23 apr 2024 | 5,10 | 5,22 | 5,10 | 5,16 | 5,16 | 392.762 |
22 apr 2024 | 5,01 | 5,11 | 5,01 | 5,10 | 5,10 | 242.632 |
19 apr 2024 | 4,96 | 5,01 | 4,87 | 5,00 | 5,00 | 618.887 |
18 apr 2024 | 4,96 | 4,96 | 4,91 | 4,93 | 4,93 | 251.353 |
17 apr 2024 | 4,98 | 5,04 | 4,97 | 4,99 | 4,99 | 248.009 |
16 apr 2024 | 4,98 | 4,99 | 4,91 | 4,97 | 4,97 | 250.150 |
15 apr 2024 | 5,05 | 5,07 | 4,97 | 4,98 | 4,98 | 236.266 |
12 apr 2024 | 5,11 | 5,13 | 5,06 | 5,07 | 5,07 | 167.471 |
11 apr 2024 | 5,14 | 5,14 | 5,03 | 5,07 | 5,07 | 306.493 |
10 apr 2024 | 5,16 | 5,18 | 5,07 | 5,09 | 5,09 | 537.871 |
09 apr 2024 | 5,22 | 5,23 | 5,11 | 5,13 | 5,13 | 402.262 |
08 apr 2024 | 5,30 | 5,30 | 5,18 | 5,20 | 5,20 | 444.953 |
05 apr 2024 | 5,30 | 5,33 | 5,24 | 5,28 | 5,28 | 303.841 |
04 apr 2024 | 5,28 | 5,34 | 5,24 | 5,34 | 5,34 | 589.590 |
03 apr 2024 | 5,26 | 5,29 | 5,22 | 5,29 | 5,29 | 625.592 |
02 apr 2024 | 5,23 | 5,27 | 5,16 | 5,24 | 5,24 | 938.469 |
28 mar 2024 | 5,20 | 5,24 | 5,14 | 5,23 | 5,23 | 489.919 |
27 mar 2024 | 5,09 | 5,20 | 5,09 | 5,20 | 5,20 | 896.718 |
26 mar 2024 | 5,09 | 5,11 | 5,04 | 5,09 | 5,09 | 369.833 |
25 mar 2024 | 5,14 | 5,18 | 5,05 | 5,07 | 5,07 | 449.680 |
22 mar 2024 | 4,80 | 5,18 | 4,76 | 5,07 | 5,07 | 2.810.458 |
21 mar 2024 | 4,88 | 4,95 | 4,84 | 4,95 | 4,95 | 965.771 |
20 mar 2024 | 4,80 | 4,88 | 4,80 | 4,87 | 4,87 | 743.034 |
19 mar 2024 | 4,75 | 4,80 | 4,71 | 4,80 | 4,80 | 265.133 |
18 mar 2024 | 4,79 | 4,88 | 4,72 | 4,75 | 4,75 | 532.479 |
15 mar 2024 | 4,62 | 4,79 | 4,57 | 4,75 | 4,75 | 723.588 |
14 mar 2024 | 4,60 | 4,62 | 4,57 | 4,62 | 4,62 | 288.222 |
13 mar 2024 | 4,54 | 4,60 | 4,54 | 4,58 | 4,58 | 85.579 |
12 mar 2024 | 4,58 | 4,63 | 4,55 | 4,57 | 4,57 | 279.341 |
11 mar 2024 | 4,50 | 4,57 | 4,50 | 4,57 | 4,57 | 106.351 |
08 mar 2024 | 4,51 | 4,56 | 4,51 | 4,54 | 4,54 | 135.402 |
07 mar 2024 | 4,48 | 4,57 | 4,48 | 4,55 | 4,55 | 175.169 |
06 mar 2024 | 4,47 | 4,56 | 4,47 | 4,49 | 4,49 | 185.248 |
05 mar 2024 | 4,50 | 4,53 | 4,48 | 4,50 | 4,50 | 104.327 |
04 mar 2024 | 4,46 | 4,51 | 4,46 | 4,51 | 4,51 | 148.719 |
01 mar 2024 | 4,53 | 4,57 | 4,45 | 4,47 | 4,47 | 175.434 |
29 feb 2024 | 4,58 | 4,58 | 4,50 | 4,51 | 4,51 | 303.212 |
28 feb 2024 | 4,53 | 4,58 | 4,51 | 4,56 | 4,56 | 198.259 |
27 feb 2024 | 4,44 | 4,53 | 4,44 | 4,53 | 4,53 | 186.699 |
26 feb 2024 | 4,50 | 4,51 | 4,44 | 4,47 | 4,47 | 148.339 |
23 feb 2024 | 4,47 | 4,50 | 4,45 | 4,49 | 4,49 | 114.855 |
22 feb 2024 | 4,48 | 4,53 | 4,45 | 4,45 | 4,45 | 202.797 |
21 feb 2024 | 4,49 | 4,51 | 4,44 | 4,51 | 4,51 | 185.147 |
20 feb 2024 | 4,52 | 4,53 | 4,47 | 4,49 | 4,49 | 147.531 |
19 feb 2024 | 4,56 | 4,57 | 4,47 | 4,48 | 4,48 | 156.923 |
16 feb 2024 | 4,43 | 4,52 | 4,41 | 4,52 | 4,52 | 326.369 |
15 feb 2024 | 4,31 | 4,41 | 4,29 | 4,37 | 4,37 | 568.995 |
14 feb 2024 | 4,33 | 4,35 | 4,27 | 4,28 | 4,28 | 333.625 |
13 feb 2024 | 4,41 | 4,43 | 4,33 | 4,33 | 4,33 | 319.385 |
12 feb 2024 | 4,41 | 4,45 | 4,35 | 4,45 | 4,45 | 297.787 |
09 feb 2024 | 4,42 | 4,48 | 4,40 | 4,40 | 4,40 | 238.631 |
08 feb 2024 | 4,53 | 4,55 | 4,43 | 4,43 | 4,43 | 176.777 |
07 feb 2024 | 4,50 | 4,55 | 4,49 | 4,49 | 4,49 | 77.591 |
06 feb 2024 | 4,50 | 4,52 | 4,48 | 4,50 | 4,50 | 207.905 |
05 feb 2024 | 4,47 | 4,52 | 4,45 | 4,46 | 4,46 | 188.273 |
02 feb 2024 | 4,50 | 4,50 | 4,43 | 4,46 | 4,46 | 205.168 |
01 feb 2024 | 4,52 | 4,54 | 4,49 | 4,49 | 4,49 | 157.969 |
31 gen 2024 | 4,60 | 4,61 | 4,51 | 4,52 | 4,52 | 297.933 |
30 gen 2024 | 4,57 | 4,61 | 4,53 | 4,60 | 4,60 | 253.041 |
29 gen 2024 | 4,59 | 4,61 | 4,54 | 4,54 | 4,54 | 185.361 |
26 gen 2024 | 4,56 | 4,60 | 4,55 | 4,59 | 4,59 | 266.100 |
25 gen 2024 | 4,64 | 4,68 | 4,60 | 4,62 | 4,62 | 402.692 |
24 gen 2024 | 4,65 | 4,65 | 4,60 | 4,64 | 4,64 | 399.809 |
23 gen 2024 | 4,54 | 4,64 | 4,54 | 4,63 | 4,63 | 876.027 |
22 gen 2024 | 4,38 | 4,55 | 4,37 | 4,52 | 4,52 | 400.665 |
19 gen 2024 | 4,43 | 4,45 | 4,38 | 4,38 | 4,38 | 143.478 |
18 gen 2024 | 4,43 | 4,43 | 4,37 | 4,40 | 4,40 | 200.009 |
17 gen 2024 | 4,49 | 4,49 | 4,42 | 4,44 | 4,44 | 187.718 |
16 gen 2024 | 4,46 | 4,51 | 4,46 | 4,48 | 4,48 | 212.980 |
15 gen 2024 | 4,49 | 4,51 | 4,48 | 4,49 | 4,49 | 94.547 |
12 gen 2024 | 4,55 | 4,55 | 4,49 | 4,49 | 4,49 | 344.095 |
11 gen 2024 | 4,58 | 4,60 | 4,53 | 4,53 | 4,53 | 272.711 |
10 gen 2024 | 4,54 | 4,58 | 4,53 | 4,58 | 4,58 | 316.008 |
09 gen 2024 | 4,60 | 4,60 | 4,55 | 4,56 | 4,56 | 169.888 |
08 gen 2024 | 4,59 | 4,62 | 4,55 | 4,58 | 4,58 | 300.233 |
05 gen 2024 | 4,62 | 4,65 | 4,53 | 4,62 | 4,62 | 496.923 |
04 gen 2024 | 4,64 | 4,66 | 4,59 | 4,65 | 4,65 | 357.949 |
03 gen 2024 | 4,71 | 4,71 | 4,58 | 4,61 | 4,61 | 331.939 |
02 gen 2024 | 4,60 | 4,70 | 4,60 | 4,67 | 4,67 | 225.861 |
29 dic 2023 | 4,61 | 4,63 | 4,59 | 4,60 | 4,60 | 343.517 |
28 dic 2023 | 4,67 | 4,68 | 4,61 | 4,62 | 4,62 | 221.260 |
27 dic 2023 | 4,65 | 4,70 | 4,63 | 4,67 | 4,67 | 374.939 |
22 dic 2023 | 4,64 | 4,69 | 4,61 | 4,69 | 4,69 | 465.213 |
21 dic 2023 | 4,53 | 4,64 | 4,53 | 4,62 | 4,62 | 649.218 |
20 dic 2023 | 4,55 | 4,57 | 4,50 | 4,54 | 4,54 | 468.809 |
19 dic 2023 | 4,63 | 4,65 | 4,54 | 4,54 | 4,54 | 232.624 |
18 dic 2023 | 4,60 | 4,65 | 4,54 | 4,61 | 4,61 | 531.081 |
15 dic 2023 | 4,68 | 4,69 | 4,60 | 4,61 | 4,61 | 392.905 |
14 dic 2023 | 4,76 | 4,80 | 4,62 | 4,65 | 4,65 | 650.649 |
13 dic 2023 | 4,70 | 4,77 | 4,70 | 4,75 | 4,75 | 216.146 |
12 dic 2023 | 4,76 | 4,78 | 4,70 | 4,72 | 4,72 | 162.886 |
11 dic 2023 | 4,79 | 4,79 | 4,72 | 4,78 | 4,78 | 171.208 |
08 dic 2023 | 4,77 | 4,80 | 4,75 | 4,78 | 4,78 | 204.163 |
07 dic 2023 | 4,75 | 4,78 | 4,72 | 4,75 | 4,75 | 309.283 |
*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...