Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mar 2023 | 5,64 | 5,79 | 5,52 | 5,62 | 5,62 | 12.032 |
22 mar 2023 | 5,49 | 5,75 | 5,45 | 5,52 | 5,52 | 18.652 |
21 mar 2023 | 5,60 | 5,60 | 5,42 | 5,48 | 5,48 | 10.680 |
20 mar 2023 | 5,59 | 5,59 | 5,43 | 5,50 | 5,50 | 10.077 |
17 mar 2023 | 5,54 | 5,60 | 5,50 | 5,55 | 5,55 | 10.041 |
16 mar 2023 | 5,47 | 5,60 | 5,46 | 5,55 | 5,55 | 13.665 |
15 mar 2023 | 5,60 | 5,60 | 5,54 | 5,58 | 5,58 | 5.536 |
14 mar 2023 | 5,60 | 5,74 | 5,53 | 5,59 | 5,59 | 23.025 |
13 mar 2023 | 5,51 | 5,70 | 5,49 | 5,55 | 5,55 | 11.546 |
10 mar 2023 | 5,66 | 5,75 | 5,49 | 5,56 | 5,56 | 20.783 |
09 mar 2023 | 5,77 | 5,77 | 5,56 | 5,61 | 5,61 | 32.351 |
08 mar 2023 | 5,64 | 5,69 | 5,64 | 5,69 | 5,69 | 4.884 |
07 mar 2023 | 5,70 | 5,70 | 5,66 | 5,70 | 5,70 | 16.679 |
06 mar 2023 | 5,78 | 5,78 | 5,57 | 5,69 | 5,69 | 6.484 |
03 mar 2023 | 5,53 | 5,64 | 5,51 | 5,64 | 5,64 | 9.238 |
02 mar 2023 | 5,60 | 5,61 | 5,50 | 5,54 | 5,54 | 29.371 |
01 mar 2023 | 5,70 | 5,77 | 5,59 | 5,59 | 5,59 | 33.072 |
28 feb 2023 | 5,49 | 5,89 | 5,49 | 5,80 | 5,80 | 44.682 |
27 feb 2023 | 5,48 | 5,55 | 5,42 | 5,55 | 5,55 | 5.146 |
24 feb 2023 | 5,50 | 5,58 | 5,44 | 5,46 | 5,46 | 5.688 |
23 feb 2023 | 5,59 | 5,59 | 5,42 | 5,45 | 5,45 | 15.966 |
22 feb 2023 | 5,55 | 5,55 | 5,50 | 5,54 | 5,54 | 3.266 |
21 feb 2023 | 5,58 | 5,66 | 5,51 | 5,55 | 5,55 | 39.832 |
20 feb 2023 | 5,58 | 5,58 | 5,50 | 5,52 | 5,52 | 15.924 |
17 feb 2023 | 5,54 | 5,55 | 5,52 | 5,54 | 5,54 | 4.275 |
16 feb 2023 | 5,46 | 5,58 | 5,46 | 5,57 | 5,57 | 53.268 |
15 feb 2023 | 5,54 | 5,54 | 5,39 | 5,46 | 5,46 | 27.733 |
14 feb 2023 | 5,60 | 5,63 | 5,52 | 5,56 | 5,56 | 12.241 |
13 feb 2023 | 5,65 | 5,68 | 5,53 | 5,60 | 5,60 | 24.148 |
10 feb 2023 | 5,60 | 5,73 | 5,55 | 5,60 | 5,60 | 44.688 |
09 feb 2023 | 5,62 | 5,74 | 5,56 | 5,60 | 5,60 | 17.032 |
08 feb 2023 | 5,60 | 5,65 | 5,52 | 5,55 | 5,55 | 5.265 |
07 feb 2023 | 5,60 | 5,65 | 5,57 | 5,60 | 5,60 | 25.456 |
06 feb 2023 | 5,97 | 6,03 | 5,50 | 5,60 | 5,60 | 30.637 |
03 feb 2023 | 5,45 | 5,50 | 5,40 | 5,45 | 5,45 | 14.456 |
02 feb 2023 | 5,42 | 5,53 | 5,40 | 5,41 | 5,41 | 10.263 |
01 feb 2023 | 5,50 | 5,55 | 5,40 | 5,40 | 5,40 | 9.600 |
31 gen 2023 | 5,55 | 5,55 | 5,41 | 5,53 | 5,53 | 7.710 |
30 gen 2023 | 5,48 | 5,51 | 5,48 | 5,48 | 5,48 | 3.419 |
27 gen 2023 | 5,52 | 5,64 | 5,43 | 5,52 | 5,52 | 5.397 |
26 gen 2023 | 5,49 | 5,50 | 5,37 | 5,47 | 5,47 | 5.302 |
25 gen 2023 | 5,44 | 5,46 | 5,30 | 5,34 | 5,34 | 20.596 |
24 gen 2023 | 5,84 | 5,84 | 5,32 | 5,39 | 5,39 | 13.335 |
23 gen 2023 | 5,43 | 5,87 | 5,36 | 5,45 | 5,45 | 8.121 |
20 gen 2023 | 5,58 | 5,58 | 5,41 | 5,41 | 5,41 | 3.037 |
19 gen 2023 | 5,45 | 5,49 | 5,44 | 5,48 | 5,48 | 4.240 |
18 gen 2023 | 5,46 | 5,54 | 5,36 | 5,50 | 5,50 | 8.626 |
17 gen 2023 | 5,53 | 5,53 | 5,48 | 5,50 | 5,50 | 3.717 |
16 gen 2023 | 5,70 | 5,70 | 5,47 | 5,48 | 5,48 | 9.796 |
13 gen 2023 | 5,50 | 5,76 | 5,45 | 5,57 | 5,57 | 4.626 |
12 gen 2023 | 5,47 | 5,57 | 5,42 | 5,50 | 5,50 | 3.471 |
11 gen 2023 | 5,45 | 5,53 | 5,45 | 5,46 | 5,46 | 2.351 |
10 gen 2023 | 5,50 | 5,56 | 5,42 | 5,43 | 5,43 | 18.301 |
09 gen 2023 | 5,52 | 5,58 | 5,47 | 5,47 | 5,47 | 6.623 |
06 gen 2023 | 5,55 | 5,66 | 5,40 | 5,46 | 5,46 | 14.425 |
05 gen 2023 | 5,62 | 5,63 | 5,55 | 5,55 | 5,55 | 7.645 |
04 gen 2023 | 5,60 | 5,64 | 5,52 | 5,52 | 5,52 | 13.766 |
03 gen 2023 | 5,35 | 5,62 | 5,35 | 5,50 | 5,50 | 9.609 |
02 gen 2023 | 5,36 | 5,40 | 5,27 | 5,33 | 5,33 | 10.562 |
30 dic 2022 | 5,34 | 5,43 | 5,31 | 5,31 | 5,31 | 6.784 |
29 dic 2022 | 5,16 | 5,39 | 5,16 | 5,27 | 5,27 | 40.274 |
28 dic 2022 | 5,61 | 5,67 | 5,07 | 5,26 | 5,26 | 77.215 |
27 dic 2022 | 5,68 | 5,72 | 5,55 | 5,60 | 5,60 | 8.483 |
23 dic 2022 | 5,76 | 5,76 | 5,61 | 5,68 | 5,68 | 5.909 |
22 dic 2022 | 5,78 | 5,80 | 5,67 | 5,68 | 5,68 | 7.772 |
21 dic 2022 | 5,68 | 5,76 | 5,67 | 5,67 | 5,67 | 5.907 |
20 dic 2022 | 5,50 | 5,65 | 5,50 | 5,65 | 5,65 | 5.926 |
19 dic 2022 | 5,50 | 5,53 | 5,29 | 5,48 | 5,48 | 11.929 |
16 dic 2022 | 5,56 | 5,59 | 5,33 | 5,44 | 5,44 | 21.989 |
15 dic 2022 | 5,90 | 5,90 | 5,50 | 5,52 | 5,52 | 42.421 |
14 dic 2022 | 5,88 | 5,93 | 5,85 | 5,89 | 5,89 | 7.138 |
13 dic 2022 | 5,88 | 5,96 | 5,85 | 5,87 | 5,87 | 14.837 |
12 dic 2022 | 5,76 | 5,92 | 5,76 | 5,88 | 5,88 | 11.761 |
09 dic 2022 | 5,88 | 5,98 | 5,75 | 5,75 | 5,75 | 8.149 |
08 dic 2022 | 5,79 | 5,93 | 5,74 | 5,90 | 5,90 | 22.888 |
07 dic 2022 | 5,74 | 5,86 | 5,74 | 5,81 | 5,81 | 9.552 |
06 dic 2022 | 5,75 | 5,93 | 5,67 | 5,72 | 5,72 | 16.423 |
05 dic 2022 | 5,60 | 5,88 | 5,60 | 5,71 | 5,71 | 13.096 |
02 dic 2022 | 5,69 | 5,84 | 5,56 | 5,59 | 5,59 | 15.553 |
01 dic 2022 | 5,81 | 5,91 | 5,68 | 5,68 | 5,68 | 17.489 |
30 nov 2022 | 5,69 | 5,83 | 5,68 | 5,83 | 5,83 | 15.453 |
29 nov 2022 | 5,66 | 5,86 | 5,59 | 5,59 | 5,59 | 46.326 |
28 nov 2022 | 5,55 | 5,66 | 5,46 | 5,66 | 5,66 | 9.338 |
25 nov 2022 | 5,73 | 5,93 | 5,55 | 5,55 | 5,55 | 45.839 |
24 nov 2022 | 5,26 | 5,73 | 5,26 | 5,70 | 5,70 | 32.523 |
23 nov 2022 | 5,26 | 5,30 | 5,20 | 5,26 | 5,26 | 11.240 |
22 nov 2022 | 5,30 | 5,32 | 5,20 | 5,20 | 5,20 | 12.664 |
21 nov 2022 | 5,20 | 5,26 | 5,05 | 5,25 | 5,25 | 14.971 |
18 nov 2022 | 5,23 | 5,30 | 5,06 | 5,25 | 5,25 | 29.492 |
17 nov 2022 | 5,25 | 5,42 | 5,23 | 5,29 | 5,29 | 15.553 |
16 nov 2022 | 5,35 | 5,41 | 5,27 | 5,34 | 5,34 | 17.367 |
15 nov 2022 | 5,33 | 5,35 | 5,29 | 5,33 | 5,33 | 10.106 |
14 nov 2022 | 5,19 | 5,34 | 5,19 | 5,25 | 5,25 | 22.262 |
11 nov 2022 | 4,98 | 5,19 | 4,95 | 5,18 | 5,18 | 24.894 |
10 nov 2022 | 4,93 | 4,95 | 4,89 | 4,90 | 4,90 | 14.611 |
09 nov 2022 | 4,92 | 4,97 | 4,90 | 4,90 | 4,90 | 25.541 |
08 nov 2022 | 4,92 | 4,99 | 4,84 | 4,91 | 4,91 | 32.370 |
07 nov 2022 | 4,57 | 4,95 | 4,57 | 4,90 | 4,90 | 42.697 |
04 nov 2022 | 4,71 | 4,76 | 4,53 | 4,60 | 4,60 | 94.018 |
03 nov 2022 | 4,84 | 4,84 | 4,68 | 4,70 | 4,70 | 35.072 |
*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...