Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
13 mag 2024 | 5,0600 | 5,4612 | 4,3719 | 4,3719 | 4,3719 | 12.077 |
10 mag 2024 | 5,3950 | 5,4000 | 5,3950 | 5,4000 | 5,4000 | 900 |
09 mag 2024 | 5,4000 | 5,5000 | 5,4000 | 5,5000 | 5,5000 | 3.600 |
08 mag 2024 | 5,6680 | 5,6700 | 5,0680 | 5,0680 | 5,0680 | 3.800 |
07 mag 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 800 |
06 mag 2024 | 6,4900 | 6,7800 | 5,4400 | 5,7000 | 5,7000 | 1.700 |
03 mag 2024 | 6,3000 | 6,4050 | 5,5000 | 5,5000 | 5,5000 | 3.700 |
02 mag 2024 | 6,8360 | 6,8600 | 6,3000 | 6,3000 | 6,3000 | 14.200 |
01 mag 2024 | 6,9000 | 6,9000 | 6,5100 | 6,6950 | 6,6950 | 5.300 |
30 apr 2024 | 6,9300 | 7,7990 | 6,8000 | 6,9000 | 6,9000 | 6.600 |
29 apr 2024 | 6,7990 | 6,9800 | 6,6200 | 6,9800 | 6,9800 | 2.500 |
26 apr 2024 | 7,2000 | 7,2000 | 6,5500 | 7,0000 | 7,0000 | 6.700 |
25 apr 2024 | 7,0300 | 7,1500 | 6,5000 | 7,0800 | 7,0800 | 2.100 |
24 apr 2024 | 6,6300 | 6,9520 | 6,6300 | 6,6300 | 6,6300 | 2.400 |
23 apr 2024 | 6,0000 | 7,2320 | 6,0000 | 7,2320 | 7,2320 | 3.800 |
22 apr 2024 | 6,2400 | 6,5500 | 6,2400 | 6,3510 | 6,3510 | 3.600 |
19 apr 2024 | 6,2200 | 6,5000 | 6,2200 | 6,5000 | 6,5000 | 5.500 |
18 apr 2024 | 6,4000 | 7,1000 | 6,3000 | 6,8000 | 6,8000 | 8.200 |
17 apr 2024 | 6,8100 | 7,0000 | 6,2100 | 6,9570 | 6,9570 | 7.800 |
16 apr 2024 | 7,4500 | 7,6000 | 7,0000 | 7,0000 | 7,0000 | 7.400 |
15 apr 2024 | 7,8000 | 7,8950 | 7,2000 | 7,7250 | 7,7250 | 33.100 |
12 apr 2024 | 8,6000 | 8,6000 | 8,0000 | 8,1500 | 8,1500 | 24.200 |
11 apr 2024 | 8,0200 | 8,9900 | 8,0200 | 8,1000 | 8,1000 | 5.700 |
10 apr 2024 | 8,4400 | 8,6550 | 7,5000 | 8,6000 | 8,6000 | 8.300 |
09 apr 2024 | 8,3600 | 9,5400 | 7,3800 | 8,7000 | 8,7000 | 32.600 |
08 apr 2024 | 7,2000 | 9,9700 | 6,6100 | 9,4500 | 9,4500 | 47.900 |
05 apr 2024 | 7,2000 | 7,9500 | 6,9100 | 7,6500 | 7,6500 | 22.300 |
04 apr 2024 | 6,2500 | 7,5800 | 5,8800 | 6,8160 | 6,8160 | 16.200 |
03 apr 2024 | 7,0000 | 7,4300 | 5,6000 | 6,5900 | 6,5900 | 27.800 |
02 apr 2024 | 9,1300 | 9,1300 | 6,9770 | 7,4800 | 7,4800 | 25.200 |
01 apr 2024 | 8,9600 | 10,6200 | 8,2600 | 10,3300 | 10,3300 | 57.700 |
28 mar 2024 | 16,6100 | 16,6100 | 10,9760 | 12,9500 | 12,9500 | 412.700 |
27 mar 2024 | 12,0000 | 12,6000 | 8,5100 | 9,5000 | 9,5000 | 33.600 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |