Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 6,14 | 6,33 | 6,09 | 6,31 | 6,31 | 1.096.593 |
27 mar 2024 | 6,14 | 6,33 | 6,09 | 6,31 | 6,31 | 1.098.463 |
26 mar 2024 | 6,16 | 6,18 | 6,06 | 6,09 | 6,09 | 504.373 |
25 mar 2024 | 6,20 | 6,25 | 6,06 | 6,06 | 6,06 | 1.439.126 |
24 mar 2024 | 6,25 | 6,27 | 6,13 | 6,23 | 6,23 | 582.310 |
21 mar 2024 | 6,12 | 6,27 | 6,12 | 6,24 | 6,24 | 1.384.292 |
20 mar 2024 | 6,13 | 6,16 | 6,07 | 6,14 | 6,14 | 1.336.493 |
19 mar 2024 | 5,98 | 6,01 | 5,82 | 5,98 | 5,98 | 1.140.211 |
18 mar 2024 | 5,99 | 6,03 | 5,88 | 5,97 | 5,97 | 743.191 |
17 mar 2024 | 6,00 | 6,01 | 5,94 | 5,99 | 5,99 | 483.395 |
14 mar 2024 | 5,98 | 6,00 | 5,87 | 6,00 | 6,00 | 1.433.978 |
13 mar 2024 | 6,02 | 6,03 | 5,94 | 6,00 | 6,00 | 593.736 |
12 mar 2024 | 6,07 | 6,08 | 5,97 | 6,02 | 6,02 | 572.556 |
11 mar 2024 | 5,99 | 6,07 | 5,97 | 6,05 | 6,05 | 754.422 |
10 mar 2024 | 5,92 | 6,05 | 5,88 | 6,01 | 6,01 | 556.972 |
07 mar 2024 | 6,04 | 6,11 | 5,97 | 5,97 | 5,97 | 929.621 |
06 mar 2024 | 5,92 | 6,03 | 5,79 | 5,99 | 5,99 | 1.093.039 |
06 mar 2024 | 0.095 Dividendo |
05 mar 2024 | 5,98 | 6,02 | 5,84 | 6,02 | 5,92 | 737.877 |
04 mar 2024 | 5,86 | 6,03 | 5,85 | 5,97 | 5,88 | 1.030.825 |
03 mar 2024 | 5,88 | 5,93 | 5,85 | 5,91 | 5,82 | 537.489 |
29 feb 2024 | 6,05 | 6,05 | 5,79 | 5,84 | 5,75 | 609.400 |
28 feb 2024 | 5,80 | 6,04 | 5,73 | 5,95 | 5,86 | 1.695.884 |
27 feb 2024 | 5,67 | 5,75 | 5,57 | 5,75 | 5,66 | 1.040.628 |
26 feb 2024 | 5,79 | 5,85 | 5,61 | 5,65 | 5,56 | 933.545 |
25 feb 2024 | 6,00 | 6,01 | 5,79 | 5,84 | 5,75 | 846.773 |
22 feb 2024 | 6,03 | 6,18 | 5,94 | 5,99 | 5,90 | 957.669 |
21 feb 2024 | 5,94 | 6,02 | 5,89 | 6,02 | 5,92 | 1.108.374 |
20 feb 2024 | 5,84 | 5,99 | 5,84 | 5,93 | 5,84 | 1.147.156 |
19 feb 2024 | 5,82 | 5,96 | 5,78 | 5,92 | 5,83 | 875.344 |
18 feb 2024 | 5,86 | 5,89 | 5,79 | 5,80 | 5,71 | 367.869 |
15 feb 2024 | 5,94 | 5,94 | 5,82 | 5,85 | 5,76 | 411.512 |
14 feb 2024 | 5,82 | 5,97 | 5,80 | 5,86 | 5,77 | 1.205.543 |
13 feb 2024 | 5,77 | 5,87 | 5,75 | 5,84 | 5,75 | 1.461.025 |
12 feb 2024 | 5,81 | 5,89 | 5,81 | 5,86 | 5,77 | 1.411.503 |
11 feb 2024 | 5,68 | 5,85 | 5,68 | 5,84 | 5,75 | 663.995 |
08 feb 2024 | 5,69 | 5,72 | 5,63 | 5,71 | 5,62 | 803.805 |
07 feb 2024 | 5,66 | 5,72 | 5,61 | 5,69 | 5,60 | 961.536 |
06 feb 2024 | 5,53 | 5,66 | 5,53 | 5,61 | 5,52 | 699.186 |
05 feb 2024 | 5,58 | 5,63 | 5,51 | 5,56 | 5,47 | 569.172 |
04 feb 2024 | 5,63 | 5,63 | 5,48 | 5,60 | 5,51 | 3.950.940 |
01 feb 2024 | 5,78 | 5,78 | 5,64 | 5,66 | 5,57 | 1.224.401 |
31 gen 2024 | 5,60 | 5,95 | 5,51 | 5,71 | 5,62 | 2.513.722 |
30 gen 2024 | 5,51 | 5,66 | 5,48 | 5,64 | 5,55 | 1.441.973 |
29 gen 2024 | 5,52 | 5,65 | 5,48 | 5,52 | 5,43 | 1.722.843 |
28 gen 2024 | 5,12 | 5,69 | 5,06 | 5,58 | 5,49 | 2.901.184 |
24 gen 2024 | 5,31 | 5,34 | 5,20 | 5,27 | 5,19 | 929.158 |
23 gen 2024 | 5,35 | 5,35 | 5,19 | 5,25 | 5,17 | 1.330.501 |
22 gen 2024 | 5,35 | 5,38 | 5,28 | 5,32 | 5,24 | 1.217.918 |
21 gen 2024 | 5,44 | 5,45 | 5,27 | 5,30 | 5,22 | 1.081.718 |
18 gen 2024 | 5,41 | 5,53 | 5,37 | 5,39 | 5,30 | 1.316.056 |
17 gen 2024 | 5,14 | 5,40 | 5,13 | 5,36 | 5,28 | 1.071.804 |
16 gen 2024 | 5,44 | 5,44 | 5,14 | 5,25 | 5,17 | 3.660.265 |
15 gen 2024 | 5,55 | 5,61 | 5,54 | 5,60 | 5,51 | 1.095.822 |
14 gen 2024 | 5,50 | 5,61 | 5,49 | 5,61 | 5,52 | 98.244 |
11 gen 2024 | 5,45 | 5,51 | 5,41 | 5,51 | 5,42 | 768.273 |
10 gen 2024 | 5,56 | 5,56 | 5,44 | 5,47 | 5,38 | 5.794.841 |
09 gen 2024 | 5,61 | 5,63 | 5,51 | 5,52 | 5,43 | 831.054 |
08 gen 2024 | 5,53 | 5,65 | 5,52 | 5,58 | 5,49 | 858.272 |
07 gen 2024 | 5,47 | 5,50 | 5,40 | 5,45 | 5,36 | 908.444 |
04 gen 2024 | 5,24 | 5,42 | 5,19 | 5,42 | 5,33 | 1.204.137 |
03 gen 2024 | 5,25 | 5,31 | 5,20 | 5,24 | 5,16 | 1.288.533 |
02 gen 2024 | 5,33 | 5,35 | 5,22 | 5,23 | 5,15 | 2.456.963 |
01 gen 2024 | 5,48 | 5,49 | 5,36 | 5,38 | 5,30 | 688.725 |
28 dic 2023 | 5,51 | 5,58 | 5,48 | 5,54 | 5,45 | 257.679 |
27 dic 2023 | 5,60 | 5,62 | 5,54 | 5,56 | 5,47 | 397.557 |
26 dic 2023 | 5,60 | 5,61 | 5,53 | 5,55 | 5,46 | 461.976 |
21 dic 2023 | 5,67 | 5,68 | 5,53 | 5,55 | 5,46 | 543.675 |
20 dic 2023 | 5,70 | 5,70 | 5,56 | 5,64 | 5,55 | 949.972 |
19 dic 2023 | 5,69 | 5,70 | 5,59 | 5,67 | 5,58 | 854.548 |
18 dic 2023 | 5,57 | 5,63 | 5,50 | 5,62 | 5,53 | 783.125 |
17 dic 2023 | 5,49 | 5,59 | 5,46 | 5,54 | 5,45 | 612.839 |
14 dic 2023 | 5,50 | 5,51 | 5,39 | 5,46 | 5,37 | 3.542.596 |
13 dic 2023 | 5,44 | 5,54 | 5,37 | 5,48 | 5,39 | 1.367.072 |
12 dic 2023 | 5,36 | 5,37 | 5,28 | 5,30 | 5,22 | 2.475.604 |
11 dic 2023 | 5,39 | 5,39 | 5,31 | 5,39 | 5,30 | 1.567.660 |
10 dic 2023 | 5,40 | 5,46 | 5,38 | 5,39 | 5,30 | 559.434 |
07 dic 2023 | 5,36 | 5,41 | 5,34 | 5,36 | 5,28 | 635.356 |
06 dic 2023 | 5,43 | 5,49 | 5,38 | 5,40 | 5,31 | 919.992 |
05 dic 2023 | 5,43 | 5,53 | 5,37 | 5,47 | 5,38 | 1.094.613 |
04 dic 2023 | 5,39 | 5,41 | 5,29 | 5,36 | 5,28 | 533.764 |
03 dic 2023 | 5,38 | 5,45 | 5,34 | 5,44 | 5,35 | 936.377 |
30 nov 2023 | 5,31 | 5,36 | 5,27 | 5,34 | 5,26 | 826.927 |
29 nov 2023 | 5,24 | 5,39 | 5,20 | 5,38 | 5,30 | 1.995.630 |
28 nov 2023 | 5,14 | 5,23 | 5,11 | 5,23 | 5,15 | 2.107.400 |
27 nov 2023 | 5,28 | 5,36 | 5,13 | 5,13 | 5,05 | 1.202.285 |
26 nov 2023 | 5,39 | 5,39 | 5,27 | 5,27 | 5,19 | 389.608 |
23 nov 2023 | 5,46 | 5,46 | 5,34 | 5,37 | 5,29 | 509.537 |
22 nov 2023 | 5,51 | 5,51 | 5,43 | 5,44 | 5,35 | 770.917 |
21 nov 2023 | 5,56 | 5,56 | 5,50 | 5,51 | 5,42 | 413.065 |
20 nov 2023 | 5,66 | 5,66 | 5,51 | 5,53 | 5,44 | 796.375 |
19 nov 2023 | 5,56 | 5,60 | 5,53 | 5,60 | 5,51 | 1.041.420 |
16 nov 2023 | 5,64 | 5,66 | 5,54 | 5,54 | 5,45 | 533.736 |
15 nov 2023 | 5,76 | 5,77 | 5,56 | 5,56 | 5,47 | 820.980 |
14 nov 2023 | 6,02 | 6,02 | 5,66 | 5,69 | 5,60 | 954.662 |
13 nov 2023 | 5,58 | 5,60 | 5,51 | 5,59 | 5,50 | 1.011.292 |
12 nov 2023 | 5,55 | 5,57 | 5,47 | 5,49 | 5,40 | 412.698 |
09 nov 2023 | 5,50 | 5,58 | 5,48 | 5,53 | 5,44 | 343.582 |
08 nov 2023 | 5,53 | 5,59 | 5,51 | 5,54 | 5,45 | 361.631 |
07 nov 2023 | 5,53 | 5,61 | 5,52 | 5,52 | 5,43 | 391.619 |
*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...