Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 5,05 | 5,12 | 5,03 | 5,04 | 5,04 | 180.300 |
30 apr 2024 | 5,20 | 5,22 | 5,02 | 5,02 | 5,02 | 242.999 |
29 apr 2024 | 5,12 | 5,18 | 5,08 | 5,18 | 5,18 | 127.694 |
26 apr 2024 | 4,99 | 5,16 | 4,99 | 5,07 | 5,07 | 149.644 |
25 apr 2024 | 5,06 | 5,06 | 4,99 | 4,99 | 4,99 | 67.634 |
24 apr 2024 | 5,11 | 5,12 | 5,05 | 5,05 | 5,05 | 54.751 |
23 apr 2024 | 5,12 | 5,17 | 5,10 | 5,10 | 5,10 | 51.129 |
22 apr 2024 | 5,10 | 5,17 | 5,08 | 5,15 | 5,15 | 62.149 |
19 apr 2024 | 5,04 | 5,06 | 4,96 | 5,06 | 5,06 | 63.662 |
18 apr 2024 | 4,98 | 5,02 | 4,92 | 5,01 | 5,01 | 105.347 |
17 apr 2024 | 5,00 | 5,10 | 4,97 | 4,99 | 4,99 | 109.211 |
16 apr 2024 | 5,08 | 5,10 | 4,91 | 4,99 | 4,99 | 242.433 |
15 apr 2024 | 5,14 | 5,20 | 5,11 | 5,12 | 5,12 | 130.013 |
12 apr 2024 | 5,17 | 5,25 | 5,15 | 5,17 | 5,17 | 136.318 |
11 apr 2024 | 5,15 | 5,20 | 5,12 | 5,14 | 5,14 | 146.196 |
10 apr 2024 | 5,17 | 5,31 | 5,16 | 5,16 | 5,16 | 164.486 |
09 apr 2024 | 5,13 | 5,20 | 5,09 | 5,14 | 5,14 | 121.147 |
08 apr 2024 | 5,04 | 5,13 | 5,02 | 5,12 | 5,12 | 118.966 |
05 apr 2024 | 5,04 | 5,09 | 4,99 | 5,04 | 5,04 | 143.269 |
04 apr 2024 | 5,04 | 5,11 | 5,02 | 5,06 | 5,06 | 84.277 |
03 apr 2024 | 4,97 | 5,03 | 4,93 | 5,01 | 5,01 | 94.462 |
02 apr 2024 | 5,06 | 5,10 | 4,96 | 4,98 | 4,98 | 205.903 |
28 mar 2024 | 5,08 | 5,11 | 5,01 | 5,05 | 5,05 | 174.272 |
27 mar 2024 | 4,90 | 5,05 | 4,87 | 5,03 | 5,03 | 115.506 |
26 mar 2024 | 4,87 | 4,94 | 4,82 | 4,91 | 4,91 | 109.002 |
25 mar 2024 | 4,72 | 4,89 | 4,72 | 4,83 | 4,83 | 170.624 |
22 mar 2024 | 4,70 | 4,81 | 4,70 | 4,72 | 4,72 | 314.880 |
21 mar 2024 | 4,80 | 4,83 | 4,73 | 4,73 | 4,73 | 249.373 |
20 mar 2024 | 4,77 | 4,83 | 4,72 | 4,83 | 4,83 | 336.360 |
19 mar 2024 | 4,86 | 4,87 | 4,74 | 4,81 | 4,81 | 422.184 |
18 mar 2024 | 5,01 | 5,01 | 4,82 | 4,88 | 4,88 | 302.155 |
15 mar 2024 | 5,00 | 5,01 | 4,93 | 4,93 | 4,93 | 430.108 |
14 mar 2024 | 5,05 | 5,09 | 4,96 | 4,97 | 4,97 | 298.047 |
13 mar 2024 | 5,05 | 5,11 | 5,03 | 5,11 | 5,11 | 152.937 |
12 mar 2024 | 5,07 | 5,11 | 5,04 | 5,05 | 5,05 | 151.986 |
11 mar 2024 | 5,16 | 5,19 | 5,02 | 5,05 | 5,05 | 234.532 |
08 mar 2024 | 5,25 | 5,30 | 5,18 | 5,20 | 5,20 | 138.732 |
07 mar 2024 | 5,24 | 5,30 | 5,20 | 5,26 | 5,26 | 107.750 |
06 mar 2024 | 5,20 | 5,33 | 5,18 | 5,31 | 5,31 | 189.320 |
05 mar 2024 | 5,10 | 5,24 | 5,10 | 5,22 | 5,22 | 155.399 |
04 mar 2024 | 5,22 | 5,22 | 5,11 | 5,14 | 5,14 | 121.689 |
01 mar 2024 | 5,24 | 5,24 | 5,16 | 5,20 | 5,20 | 127.037 |
29 feb 2024 | 5,22 | 5,26 | 5,16 | 5,16 | 5,16 | 164.137 |
28 feb 2024 | 5,31 | 5,32 | 5,20 | 5,25 | 5,25 | 117.947 |
27 feb 2024 | 5,24 | 5,32 | 5,20 | 5,30 | 5,30 | 114.773 |
26 feb 2024 | 5,22 | 5,28 | 5,16 | 5,26 | 5,26 | 155.307 |
23 feb 2024 | 5,39 | 5,39 | 5,21 | 5,22 | 5,22 | 190.784 |
22 feb 2024 | 5,43 | 5,47 | 5,32 | 5,32 | 5,32 | 239.330 |
21 feb 2024 | 5,29 | 5,43 | 5,26 | 5,37 | 5,37 | 318.136 |
20 feb 2024 | 5,01 | 5,50 | 4,99 | 5,28 | 5,28 | 568.962 |
19 feb 2024 | 5,03 | 5,06 | 4,97 | 5,01 | 5,01 | 205.404 |
16 feb 2024 | 5,01 | 5,07 | 4,96 | 5,01 | 5,01 | 335.611 |
15 feb 2024 | 5,20 | 5,21 | 4,97 | 4,98 | 4,98 | 407.017 |
14 feb 2024 | 5,28 | 5,31 | 5,11 | 5,16 | 5,16 | 271.809 |
13 feb 2024 | 5,40 | 5,43 | 5,27 | 5,28 | 5,28 | 287.685 |
12 feb 2024 | 5,33 | 5,44 | 5,28 | 5,39 | 5,39 | 207.792 |
09 feb 2024 | 5,59 | 5,60 | 5,30 | 5,33 | 5,33 | 371.200 |
08 feb 2024 | 5,68 | 5,75 | 5,55 | 5,55 | 5,55 | 387.653 |
08 feb 2024 | 0.55 Dividendo |
07 feb 2024 | 6,32 | 6,49 | 6,10 | 6,11 | 5,55 | 535.217 |
06 feb 2024 | 6,20 | 6,38 | 6,10 | 6,34 | 5,77 | 411.023 |
05 feb 2024 | 6,35 | 6,39 | 6,25 | 6,25 | 5,69 | 262.282 |
02 feb 2024 | 6,35 | 6,37 | 6,26 | 6,32 | 5,76 | 203.657 |
01 feb 2024 | 6,25 | 6,47 | 6,20 | 6,26 | 5,70 | 319.945 |
31 gen 2024 | 6,30 | 6,32 | 6,25 | 6,26 | 5,69 | 231.213 |
30 gen 2024 | 6,53 | 6,53 | 6,32 | 6,32 | 5,76 | 172.649 |
29 gen 2024 | 6,35 | 6,50 | 6,35 | 6,49 | 5,90 | 138.952 |
26 gen 2024 | 6,30 | 6,38 | 6,26 | 6,35 | 5,78 | 144.820 |
25 gen 2024 | 6,30 | 6,30 | 6,24 | 6,28 | 5,71 | 78.037 |
24 gen 2024 | 6,22 | 6,30 | 6,22 | 6,30 | 5,73 | 130.898 |
23 gen 2024 | 6,22 | 6,28 | 6,21 | 6,22 | 5,66 | 139.308 |
22 gen 2024 | 6,25 | 6,29 | 6,20 | 6,24 | 5,67 | 116.544 |
19 gen 2024 | 6,30 | 6,34 | 6,22 | 6,23 | 5,67 | 140.391 |
18 gen 2024 | 6,24 | 6,41 | 6,23 | 6,33 | 5,76 | 106.047 |
17 gen 2024 | 6,23 | 6,29 | 6,17 | 6,26 | 5,69 | 160.854 |
16 gen 2024 | 6,38 | 6,40 | 6,25 | 6,28 | 5,72 | 182.185 |
15 gen 2024 | 6,40 | 6,45 | 6,38 | 6,43 | 5,86 | 66.201 |
12 gen 2024 | 6,41 | 6,50 | 6,36 | 6,42 | 5,84 | 97.558 |
11 gen 2024 | 6,31 | 6,43 | 6,31 | 6,36 | 5,79 | 110.345 |
10 gen 2024 | 6,49 | 6,49 | 6,34 | 6,34 | 5,77 | 95.510 |
09 gen 2024 | 6,38 | 6,47 | 6,37 | 6,43 | 5,86 | 106.990 |
08 gen 2024 | 6,32 | 6,43 | 6,27 | 6,43 | 5,85 | 118.834 |
05 gen 2024 | 6,33 | 6,39 | 6,28 | 6,34 | 5,77 | 95.192 |
04 gen 2024 | 6,49 | 6,49 | 6,29 | 6,39 | 5,81 | 128.239 |
03 gen 2024 | 6,41 | 6,47 | 6,34 | 6,39 | 5,82 | 115.310 |
02 gen 2024 | 6,35 | 6,48 | 6,34 | 6,46 | 5,88 | 149.238 |
29 dic 2023 | 6,27 | 6,34 | 6,18 | 6,31 | 5,74 | 86.034 |
28 dic 2023 | 6,39 | 6,41 | 6,16 | 6,28 | 5,72 | 136.794 |
27 dic 2023 | 6,35 | 6,43 | 6,31 | 6,35 | 5,78 | 141.244 |
22 dic 2023 | 6,27 | 6,38 | 6,26 | 6,36 | 5,79 | 141.281 |
21 dic 2023 | 6,23 | 6,30 | 6,11 | 6,28 | 5,71 | 259.643 |
20 dic 2023 | 5,99 | 6,25 | 5,99 | 6,24 | 5,68 | 284.475 |
19 dic 2023 | 5,95 | 6,07 | 5,95 | 6,01 | 5,46 | 178.240 |
18 dic 2023 | 6,08 | 6,11 | 5,91 | 5,98 | 5,44 | 242.309 |
15 dic 2023 | 6,05 | 6,10 | 5,95 | 6,07 | 5,53 | 385.418 |
14 dic 2023 | 6,02 | 6,21 | 6,01 | 6,05 | 5,50 | 280.787 |
13 dic 2023 | 5,90 | 5,92 | 5,78 | 5,83 | 5,30 | 137.315 |
12 dic 2023 | 6,04 | 6,04 | 5,86 | 5,89 | 5,36 | 142.447 |
11 dic 2023 | 6,00 | 6,10 | 5,97 | 6,05 | 5,51 | 165.679 |
08 dic 2023 | 6,18 | 6,21 | 6,04 | 6,09 | 5,55 | 85.053 |
*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...