Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 6,75 | 6,79 | 6,74 | 6,79 | 6,79 | 222.087 |
02 mag 2024 | 6,76 | 6,76 | 6,75 | 6,76 | 6,76 | 19.516 |
30 apr 2024 | 6,65 | 6,76 | 6,65 | 6,75 | 6,75 | 42.146 |
29 apr 2024 | 6,62 | 6,67 | 6,62 | 6,65 | 6,65 | 36.233 |
26 apr 2024 | 6,68 | 6,69 | 6,65 | 6,66 | 6,66 | 51.943 |
25 apr 2024 | 6,66 | 6,76 | 6,66 | 6,72 | 6,72 | 34.065 |
24 apr 2024 | 6,61 | 6,65 | 6,60 | 6,65 | 6,65 | 35.203 |
23 apr 2024 | 6,72 | 6,72 | 6,63 | 6,63 | 6,63 | 251.103 |
22 apr 2024 | 6,75 | 6,82 | 6,75 | 6,76 | 6,76 | 15.050 |
19 apr 2024 | 6,90 | 6,91 | 6,82 | 6,82 | 6,82 | 101.930 |
18 apr 2024 | 6,86 | 6,88 | 6,83 | 6,83 | 6,83 | 50.132 |
17 apr 2024 | 6,92 | 6,92 | 6,84 | 6,87 | 6,87 | 157.203 |
16 apr 2024 | 6,91 | 6,94 | 6,89 | 6,93 | 6,93 | 262.134 |
15 apr 2024 | 6,81 | 6,83 | 6,75 | 6,82 | 6,82 | 82.661 |
12 apr 2024 | 6,81 | 6,88 | 6,78 | 6,85 | 6,85 | 143.249 |
11 apr 2024 | 6,80 | 6,89 | 6,78 | 6,86 | 6,86 | 146.266 |
10 apr 2024 | 6,77 | 6,85 | 6,76 | 6,79 | 6,79 | 20.827 |
09 apr 2024 | 6,76 | 6,82 | 6,76 | 6,81 | 6,81 | 51.588 |
08 apr 2024 | 6,79 | 6,79 | 6,74 | 6,74 | 6,74 | 24.103 |
05 apr 2024 | 6,80 | 6,83 | 6,79 | 6,80 | 6,80 | 626.835 |
04 apr 2024 | 6,70 | 6,71 | 6,68 | 6,70 | 6,70 | 5.110 |
03 apr 2024 | 6,71 | 6,72 | 6,70 | 6,70 | 6,70 | 90.431 |
02 apr 2024 | 6,62 | 6,72 | 6,61 | 6,71 | 6,71 | 55.319 |
28 mar 2024 | 6,63 | 6,64 | 6,62 | 6,64 | 6,64 | 73.734 |
27 mar 2024 | 6,65 | 6,66 | 6,63 | 6,63 | 6,63 | 163.171 |
26 mar 2024 | 6,66 | 6,66 | 6,63 | 6,64 | 6,64 | 112.896 |
25 mar 2024 | 6,71 | 6,71 | 6,65 | 6,65 | 6,65 | 50.936 |
22 mar 2024 | 6,74 | 6,74 | 6,70 | 6,71 | 6,71 | 103.177 |
21 mar 2024 | 6,67 | 6,71 | 6,66 | 6,70 | 6,70 | 44.018 |
20 mar 2024 | 6,72 | 6,73 | 6,71 | 6,72 | 6,72 | 23.894 |
19 mar 2024 | 6,79 | 6,80 | 6,72 | 6,72 | 6,72 | 104.556 |
18 mar 2024 | 6,76 | 6,79 | 6,75 | 6,78 | 6,78 | 9.094 |
15 mar 2024 | 6,82 | 6,82 | 6,77 | 6,79 | 6,79 | 32.015 |
14 mar 2024 | 6,78 | 6,82 | 6,77 | 6,82 | 6,82 | 33.718 |
13 mar 2024 | 6,80 | 6,81 | 6,77 | 6,79 | 6,79 | 37.114 |
12 mar 2024 | 6,88 | 6,90 | 6,81 | 6,82 | 6,82 | 87.429 |
11 mar 2024 | 6,94 | 6,95 | 6,91 | 6,90 | 6,90 | 144.879 |
08 mar 2024 | 6,88 | 6,89 | 6,87 | 6,89 | 6,89 | 42.027 |
07 mar 2024 | 6,93 | 6,93 | 6,87 | 6,88 | 6,88 | 74.809 |
06 mar 2024 | 6,93 | 6,93 | 6,88 | 6,89 | 6,89 | 30.948 |
05 mar 2024 | 6,98 | 7,00 | 6,93 | 6,94 | 6,94 | 73.075 |
04 mar 2024 | 6,99 | 7,00 | 6,98 | 6,99 | 6,99 | 55.307 |
01 mar 2024 | 7,02 | 7,02 | 6,97 | 6,98 | 6,98 | 56.695 |
29 feb 2024 | 7,03 | 7,05 | 7,01 | 7,04 | 7,04 | 131.781 |
28 feb 2024 | 7,05 | 7,05 | 7,03 | 7,04 | 7,04 | 14.159 |
27 feb 2024 | 7,04 | 7,05 | 7,02 | 7,02 | 7,02 | 14.752 |
26 feb 2024 | 7,02 | 7,05 | 7,02 | 7,04 | 7,04 | 71.423 |
23 feb 2024 | 7,08 | 7,08 | 7,01 | 7,02 | 7,02 | 54.067 |
22 feb 2024 | 7,09 | 7,12 | 7,07 | 7,08 | 7,08 | 140.030 |
21 feb 2024 | 7,20 | 7,20 | 7,16 | 7,16 | 7,16 | 28.551 |
20 feb 2024 | 7,24 | 7,24 | 7,22 | 7,23 | 7,23 | 32.559 |
19 feb 2024 | 7,25 | 7,25 | 7,23 | 7,24 | 7,24 | 57.799 |
16 feb 2024 | 7,20 | 7,23 | 7,18 | 7,22 | 7,22 | 44.558 |
15 feb 2024 | 7,28 | 7,28 | 7,23 | 7,23 | 7,23 | 32.852 |
14 feb 2024 | 7,36 | 7,36 | 7,31 | 7,31 | 7,31 | 79.677 |
13 feb 2024 | 7,29 | 7,36 | 7,29 | 7,35 | 7,35 | 45.747 |
12 feb 2024 | 7,32 | 7,32 | 7,28 | 7,28 | 7,28 | 82.108 |
09 feb 2024 | 7,36 | 7,38 | 7,34 | 7,35 | 7,35 | 22.497 |
08 feb 2024 | 7,39 | 7,39 | 7,35 | 7,37 | 7,37 | 51.212 |
07 feb 2024 | 7,34 | 7,39 | 7,34 | 7,39 | 7,39 | 22.490 |
06 feb 2024 | 7,35 | 7,38 | 7,34 | 7,35 | 7,35 | 257.745 |
05 feb 2024 | 7,39 | 7,41 | 7,36 | 7,40 | 7,40 | 34.219 |
02 feb 2024 | 7,43 | 7,45 | 7,41 | 7,44 | 7,44 | 30.699 |
01 feb 2024 | 7,47 | 7,47 | 7,42 | 7,45 | 7,45 | 124.825 |
31 gen 2024 | 7,45 | 7,45 | 7,39 | 7,43 | 7,43 | 36.199 |
30 gen 2024 | 7,53 | 7,53 | 7,46 | 7,46 | 7,46 | 38.055 |
29 gen 2024 | 7,52 | 7,59 | 7,52 | 7,56 | 7,56 | 59.871 |
26 gen 2024 | 7,57 | 7,57 | 7,51 | 7,52 | 7,52 | 96.681 |
25 gen 2024 | 7,60 | 7,61 | 7,55 | 7,57 | 7,57 | 116.085 |
24 gen 2024 | 7,57 | 7,57 | 7,53 | 7,53 | 7,53 | 28.349 |
23 gen 2024 | 7,55 | 7,61 | 7,55 | 7,59 | 7,59 | 31.593 |
22 gen 2024 | 7,52 | 7,57 | 7,50 | 7,57 | 7,57 | 73.538 |
19 gen 2024 | 7,51 | 7,57 | 7,50 | 7,56 | 7,56 | 78.510 |
18 gen 2024 | 7,61 | 7,62 | 7,53 | 7,55 | 7,55 | 80.301 |
17 gen 2024 | 7,61 | 7,64 | 7,60 | 7,61 | 7,61 | 59.844 |
16 gen 2024 | 7,61 | 7,61 | 7,55 | 7,55 | 7,55 | 40.194 |
15 gen 2024 | 7,53 | 7,55 | 7,53 | 7,55 | 7,55 | 123.883 |
12 gen 2024 | 7,52 | 7,53 | 7,49 | 7,51 | 7,51 | 120.165 |
11 gen 2024 | 7,48 | 7,57 | 7,45 | 7,56 | 7,56 | 18.974 |
10 gen 2024 | 7,51 | 7,53 | 7,50 | 7,51 | 7,51 | 4.887 |
09 gen 2024 | 7,47 | 7,54 | 7,47 | 7,52 | 7,52 | 181.666 |
08 gen 2024 | 7,51 | 7,54 | 7,48 | 7,48 | 7,48 | 14.784 |
05 gen 2024 | 7,57 | 7,57 | 7,49 | 7,51 | 7,51 | 22.680 |
04 gen 2024 | 7,55 | 7,57 | 7,52 | 7,52 | 7,52 | 56.882 |
03 gen 2024 | 7,49 | 7,61 | 7,47 | 7,59 | 7,59 | 126.357 |
02 gen 2024 | 7,48 | 7,53 | 7,40 | 7,48 | 7,48 | 63.531 |
29 dic 2023 | 7,50 | 7,53 | 7,49 | 7,53 | 7,53 | 13.737 |
28 dic 2023 | 7,50 | 7,53 | 7,50 | 7,52 | 7,52 | 33.894 |
27 dic 2023 | 7,53 | 7,53 | 7,47 | 7,50 | 7,50 | 12.075 |
22 dic 2023 | 7,54 | 7,55 | 7,50 | 7,52 | 7,52 | 28.839 |
21 dic 2023 | 7,54 | 7,56 | 7,53 | 7,53 | 7,53 | 19.842 |
20 dic 2023 | 7,49 | 7,53 | 7,49 | 7,50 | 7,50 | 16.859 |
19 dic 2023 | 7,51 | 7,54 | 7,50 | 7,50 | 7,50 | 36.970 |
18 dic 2023 | 7,53 | 7,53 | 7,51 | 7,52 | 7,52 | 62.280 |
15 dic 2023 | 7,47 | 7,51 | 7,45 | 7,50 | 7,50 | 38.217 |
14 dic 2023 | 7,42 | 7,55 | 7,42 | 7,49 | 7,49 | 93.836 |
13 dic 2023 | 7,48 | 7,51 | 7,47 | 7,51 | 7,51 | 101.129 |
12 dic 2023 | 7,46 | 7,49 | 7,44 | 7,49 | 7,49 | 15.438 |
11 dic 2023 | 7,48 | 7,50 | 7,47 | 7,48 | 7,48 | 33.497 |
08 dic 2023 | 7,54 | 7,55 | 7,47 | 7,48 | 7,48 | 54.621 |
*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...