Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 5,39 | 5,41 | 5,34 | 5,36 | 5,36 | 1.743.690 |
18 apr 2024 | 5,29 | 5,44 | 5,28 | 5,42 | 5,42 | 1.852.596 |
17 apr 2024 | 5,30 | 5,30 | 5,26 | 5,29 | 5,29 | 2.522.495 |
16 apr 2024 | 5,25 | 5,32 | 5,23 | 5,29 | 5,29 | 2.843.714 |
15 apr 2024 | 5,30 | 5,33 | 5,22 | 5,27 | 5,27 | 1.480.808 |
12 apr 2024 | 5,31 | 5,35 | 5,29 | 5,32 | 5,32 | 1.922.356 |
11 apr 2024 | 5,29 | 5,40 | 5,29 | 5,34 | 5,34 | 1.733.368 |
10 apr 2024 | 5,38 | 5,42 | 5,34 | 5,37 | 5,37 | 1.339.947 |
09 apr 2024 | 5,32 | 5,41 | 5,31 | 5,35 | 5,35 | 1.528.124 |
08 apr 2024 | 5,34 | 5,34 | 5,26 | 5,32 | 5,32 | 2.409.672 |
05 apr 2024 | 5,30 | 5,36 | 5,27 | 5,30 | 5,30 | 1.467.643 |
04 apr 2024 | 5,29 | 5,35 | 5,26 | 5,34 | 5,34 | 1.997.860 |
03 apr 2024 | 5,27 | 5,28 | 5,21 | 5,26 | 5,26 | 2.738.830 |
02 apr 2024 | 5,30 | 5,34 | 5,24 | 5,31 | 5,31 | 3.003.607 |
28 mar 2024 | 5,13 | 5,35 | 5,10 | 5,33 | 5,33 | 4.880.115 |
27 mar 2024 | 5,07 | 5,13 | 5,06 | 5,11 | 5,11 | 1.787.484 |
26 mar 2024 | 5,15 | 5,16 | 5,07 | 5,07 | 5,07 | 1.806.546 |
26 mar 2024 | 0.2 Dividendo |
25 mar 2024 | 5,32 | 5,35 | 5,30 | 5,34 | 5,14 | 1.425.714 |
22 mar 2024 | 5,33 | 5,35 | 5,26 | 5,31 | 5,11 | 1.679.113 |
21 mar 2024 | 5,30 | 5,38 | 5,29 | 5,37 | 5,17 | 3.348.518 |
20 mar 2024 | 5,30 | 5,33 | 5,26 | 5,28 | 5,08 | 1.507.834 |
19 mar 2024 | 5,22 | 5,30 | 5,18 | 5,29 | 5,09 | 1.997.131 |
18 mar 2024 | 5,22 | 5,26 | 5,20 | 5,22 | 5,02 | 1.129.741 |
15 mar 2024 | 5,26 | 5,27 | 5,21 | 5,23 | 5,03 | 5.775.023 |
14 mar 2024 | 5,25 | 5,33 | 5,20 | 5,28 | 5,08 | 1.540.086 |
13 mar 2024 | 5,29 | 5,30 | 5,21 | 5,25 | 5,05 | 2.021.021 |
12 mar 2024 | 5,31 | 5,33 | 5,25 | 5,28 | 5,08 | 1.477.926 |
11 mar 2024 | 5,37 | 5,40 | 5,31 | 5,33 | 5,13 | 1.456.595 |
08 mar 2024 | 5,42 | 5,46 | 5,35 | 5,43 | 5,23 | 4.056.505 |
07 mar 2024 | 5,33 | 5,40 | 5,30 | 5,38 | 5,18 | 2.922.353 |
06 mar 2024 | 5,24 | 5,33 | 5,19 | 5,33 | 5,13 | 5.624.827 |
05 mar 2024 | 5,38 | 5,40 | 5,18 | 5,25 | 5,05 | 4.900.849 |
04 mar 2024 | 5,42 | 5,42 | 5,25 | 5,37 | 5,17 | 2.730.242 |
01 mar 2024 | 5,40 | 5,43 | 5,35 | 5,37 | 5,17 | 1.991.755 |
29 feb 2024 | 5,52 | 5,54 | 5,40 | 5,40 | 5,20 | 6.030.050 |
28 feb 2024 | 5,42 | 5,46 | 5,40 | 5,46 | 5,26 | 2.219.593 |
27 feb 2024 | 5,48 | 5,49 | 5,41 | 5,42 | 5,22 | 1.323.815 |
26 feb 2024 | 5,54 | 5,56 | 5,41 | 5,45 | 5,25 | 2.364.433 |
23 feb 2024 | 5,48 | 5,53 | 5,46 | 5,53 | 5,32 | 1.981.827 |
22 feb 2024 | 5,37 | 5,54 | 5,32 | 5,54 | 5,33 | 2.388.150 |
21 feb 2024 | 5,38 | 5,39 | 5,31 | 5,36 | 5,16 | 3.767.863 |
20 feb 2024 | 5,40 | 5,43 | 5,38 | 5,43 | 5,23 | 1.958.222 |
19 feb 2024 | 5,35 | 5,40 | 5,30 | 5,40 | 5,20 | 3.537.377 |
16 feb 2024 | 5,37 | 5,38 | 5,31 | 5,38 | 5,18 | 2.239.046 |
15 feb 2024 | 5,26 | 5,41 | 5,26 | 5,32 | 5,12 | 1.861.492 |
14 feb 2024 | 5,40 | 5,43 | 5,28 | 5,28 | 5,08 | 2.036.381 |
13 feb 2024 | 5,50 | 5,52 | 5,44 | 5,44 | 5,24 | 1.570.612 |
12 feb 2024 | 5,42 | 5,51 | 5,41 | 5,49 | 5,28 | 1.520.154 |
09 feb 2024 | 5,43 | 5,45 | 5,40 | 5,41 | 5,21 | 6.349.415 |
08 feb 2024 | 5,48 | 5,52 | 5,44 | 5,45 | 5,25 | 1.544.005 |
07 feb 2024 | 5,53 | 5,53 | 5,47 | 5,48 | 5,27 | 2.609.162 |
06 feb 2024 | 5,49 | 5,53 | 5,46 | 5,51 | 5,30 | 2.155.246 |
05 feb 2024 | 5,43 | 5,55 | 5,43 | 5,55 | 5,34 | 5.162.517 |
02 feb 2024 | 5,39 | 5,49 | 5,37 | 5,49 | 5,28 | 2.914.396 |
01 feb 2024 | 5,55 | 5,63 | 5,35 | 5,35 | 5,15 | 3.542.764 |
31 gen 2024 | 5,44 | 5,47 | 5,41 | 5,42 | 5,22 | 5.456.282 |
30 gen 2024 | 5,37 | 5,50 | 5,37 | 5,47 | 5,27 | 3.176.166 |
29 gen 2024 | 5,40 | 5,40 | 5,35 | 5,35 | 5,15 | 2.825.691 |
25 gen 2024 | 5,37 | 5,38 | 5,34 | 5,36 | 5,16 | 1.976.897 |
24 gen 2024 | 5,40 | 5,43 | 5,36 | 5,36 | 5,16 | 2.355.586 |
23 gen 2024 | 5,43 | 5,44 | 5,34 | 5,36 | 5,16 | 2.695.110 |
22 gen 2024 | 5,48 | 5,48 | 5,41 | 5,45 | 5,25 | 2.165.275 |
19 gen 2024 | 5,49 | 5,52 | 5,41 | 5,43 | 5,23 | 2.320.612 |
18 gen 2024 | 5,43 | 5,51 | 5,41 | 5,41 | 5,21 | 2.023.509 |
17 gen 2024 | 5,60 | 5,62 | 5,54 | 5,58 | 5,37 | 1.751.338 |
16 gen 2024 | 5,66 | 5,68 | 5,60 | 5,61 | 5,40 | 1.796.423 |
15 gen 2024 | 5,78 | 5,78 | 5,71 | 5,74 | 5,53 | 194.181 |
12 gen 2024 | 5,79 | 5,80 | 5,74 | 5,77 | 5,55 | 942.439 |
11 gen 2024 | 5,86 | 5,86 | 5,76 | 5,81 | 5,59 | 1.092.215 |
10 gen 2024 | 5,87 | 5,87 | 5,77 | 5,81 | 5,59 | 817.909 |
09 gen 2024 | 5,83 | 5,87 | 5,80 | 5,87 | 5,65 | 1.305.948 |
08 gen 2024 | 5,83 | 5,85 | 5,76 | 5,77 | 5,55 | 705.143 |
05 gen 2024 | 5,78 | 5,86 | 5,77 | 5,82 | 5,60 | 992.996 |
04 gen 2024 | 5,83 | 5,83 | 5,75 | 5,82 | 5,60 | 1.767.824 |
03 gen 2024 | 5,70 | 5,78 | 5,70 | 5,75 | 5,53 | 1.338.191 |
02 gen 2024 | 5,79 | 5,86 | 5,79 | 5,83 | 5,61 | 707.222 |
29 dic 2023 | 5,83 | 5,86 | 5,77 | 5,78 | 5,56 | 3.282.178 |
28 dic 2023 | 5,83 | 5,88 | 5,82 | 5,87 | 5,65 | 1.245.003 |
27 dic 2023 | 5,69 | 5,82 | 5,69 | 5,77 | 5,55 | 1.896.868 |
22 dic 2023 | 5,75 | 5,76 | 5,70 | 5,71 | 5,50 | 1.413.888 |
21 dic 2023 | 5,74 | 5,76 | 5,67 | 5,75 | 5,53 | 3.027.927 |
20 dic 2023 | 5,70 | 5,72 | 5,65 | 5,70 | 5,49 | 2.012.276 |
19 dic 2023 | 5,62 | 5,63 | 5,57 | 5,63 | 5,42 | 2.692.443 |
18 dic 2023 | 5,62 | 5,67 | 5,56 | 5,60 | 5,39 | 3.707.317 |
15 dic 2023 | 5,70 | 5,74 | 5,57 | 5,58 | 5,37 | 35.312.489 |
14 dic 2023 | 5,82 | 5,86 | 5,75 | 5,78 | 5,56 | 3.925.898 |
13 dic 2023 | 5,72 | 5,76 | 5,69 | 5,71 | 5,50 | 3.277.342 |
12 dic 2023 | 5,70 | 5,73 | 5,69 | 5,72 | 5,51 | 2.305.416 |
11 dic 2023 | 5,71 | 5,79 | 5,69 | 5,70 | 5,49 | 2.012.852 |
08 dic 2023 | 5,68 | 5,74 | 5,66 | 5,71 | 5,50 | 2.497.589 |
07 dic 2023 | 5,70 | 5,79 | 5,67 | 5,73 | 5,52 | 2.553.233 |
06 dic 2023 | 5,67 | 5,76 | 5,62 | 5,71 | 5,50 | 2.703.409 |
05 dic 2023 | 5,63 | 5,64 | 5,56 | 5,60 | 5,39 | 2.838.660 |
04 dic 2023 | 5,77 | 5,78 | 5,64 | 5,69 | 5,48 | 2.092.136 |
01 dic 2023 | 5,76 | 5,76 | 5,67 | 5,69 | 5,48 | 2.132.764 |
30 nov 2023 | 5,70 | 5,80 | 5,66 | 5,80 | 5,58 | 3.634.541 |
29 nov 2023 | 5,67 | 5,76 | 5,67 | 5,69 | 5,48 | 1.435.279 |
28 nov 2023 | 5,67 | 5,75 | 5,66 | 5,69 | 5,48 | 1.178.739 |
27 nov 2023 | 5,73 | 5,78 | 5,67 | 5,69 | 5,48 | 1.086.010 |
*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...