Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 5,91 | 5,95 | 5,85 | 5,86 | 5,86 | 2.097.513 |
02 mag 2024 | 5,91 | 5,97 | 5,89 | 5,90 | 5,90 | 2.499.060 |
02 mag 2024 | 0.17 Dividendo |
01 mag 2024 | 6,13 | 6,14 | 6,08 | 6,09 | 5,92 | 2.757.441 |
30 apr 2024 | 6,18 | 6,18 | 6,12 | 6,15 | 5,98 | 2.679.271 |
29 apr 2024 | 6,11 | 6,19 | 6,09 | 6,16 | 5,99 | 1.832.059 |
26 apr 2024 | 6,10 | 6,12 | 6,07 | 6,08 | 5,91 | 2.106.442 |
24 apr 2024 | 6,22 | 6,25 | 6,15 | 6,17 | 6,00 | 1.513.295 |
23 apr 2024 | 6,12 | 6,21 | 6,10 | 6,19 | 6,02 | 2.692.760 |
22 apr 2024 | 6,16 | 6,19 | 6,08 | 6,10 | 5,93 | 2.839.561 |
19 apr 2024 | 6,23 | 6,23 | 6,07 | 6,14 | 5,97 | 5.888.994 |
18 apr 2024 | 5,98 | 6,28 | 5,97 | 6,24 | 6,07 | 4.990.179 |
17 apr 2024 | 5,90 | 6,28 | 5,88 | 6,10 | 5,93 | 11.427.219 |
16 apr 2024 | 5,80 | 5,86 | 5,76 | 5,80 | 5,64 | 3.037.852 |
15 apr 2024 | 5,88 | 5,89 | 5,81 | 5,82 | 5,66 | 3.182.692 |
12 apr 2024 | 5,92 | 5,96 | 5,88 | 5,88 | 5,72 | 2.916.979 |
11 apr 2024 | 5,99 | 6,00 | 5,88 | 5,92 | 5,75 | 5.721.639 |
10 apr 2024 | 6,08 | 6,09 | 5,99 | 6,06 | 5,89 | 4.191.391 |
09 apr 2024 | 6,20 | 6,22 | 6,10 | 6,11 | 5,94 | 2.478.943 |
08 apr 2024 | 6,29 | 6,30 | 6,19 | 6,19 | 6,02 | 1.817.957 |
05 apr 2024 | 6,34 | 6,35 | 6,26 | 6,29 | 6,11 | 1.470.951 |
04 apr 2024 | 6,38 | 6,41 | 6,34 | 6,35 | 6,17 | 1.108.450 |
03 apr 2024 | 6,38 | 6,39 | 6,31 | 6,33 | 6,15 | 1.919.224 |
02 apr 2024 | 6,33 | 6,43 | 6,32 | 6,38 | 6,20 | 3.513.530 |
28 mar 2024 | 6,24 | 6,32 | 6,21 | 6,32 | 6,14 | 3.072.876 |
27 mar 2024 | 6,22 | 6,25 | 6,18 | 6,22 | 6,05 | 1.450.611 |
26 mar 2024 | 6,25 | 6,26 | 6,21 | 6,22 | 6,05 | 705.324 |
25 mar 2024 | 6,21 | 6,27 | 6,21 | 6,25 | 6,08 | 1.046.082 |
22 mar 2024 | 6,28 | 6,29 | 6,15 | 6,21 | 6,04 | 2.231.144 |
21 mar 2024 | 6,32 | 6,33 | 6,25 | 6,25 | 6,08 | 2.359.598 |
20 mar 2024 | 6,25 | 6,30 | 6,24 | 6,28 | 6,10 | 1.649.939 |
19 mar 2024 | 6,20 | 6,29 | 6,18 | 6,24 | 6,07 | 1.981.920 |
18 mar 2024 | 6,11 | 6,22 | 6,10 | 6,20 | 6,03 | 1.653.637 |
15 mar 2024 | 6,10 | 6,16 | 6,02 | 6,11 | 5,94 | 4.352.199 |
14 mar 2024 | 6,22 | 6,22 | 6,07 | 6,13 | 5,96 | 2.083.728 |
13 mar 2024 | 6,17 | 6,22 | 6,16 | 6,22 | 6,05 | 2.202.381 |
12 mar 2024 | 6,12 | 6,21 | 6,12 | 6,16 | 5,99 | 1.635.474 |
11 mar 2024 | 6,19 | 6,20 | 6,11 | 6,12 | 5,95 | 1.552.107 |
08 mar 2024 | 6,15 | 6,25 | 6,15 | 6,21 | 6,04 | 3.603.461 |
07 mar 2024 | 6,10 | 6,15 | 6,06 | 6,13 | 5,96 | 2.088.243 |
06 mar 2024 | 5,96 | 6,10 | 5,95 | 6,09 | 5,92 | 3.243.736 |
05 mar 2024 | 5,96 | 5,97 | 5,89 | 5,96 | 5,79 | 1.780.615 |
04 mar 2024 | 5,90 | 5,96 | 5,86 | 5,96 | 5,79 | 2.761.364 |
01 mar 2024 | 5,87 | 5,90 | 5,82 | 5,90 | 5,74 | 1.733.031 |
29 feb 2024 | 5,86 | 5,87 | 5,78 | 5,87 | 5,71 | 2.299.875 |
28 feb 2024 | 5,88 | 5,90 | 5,83 | 5,84 | 5,68 | 1.404.796 |
27 feb 2024 | 5,87 | 5,88 | 5,82 | 5,86 | 5,70 | 1.345.323 |
26 feb 2024 | 5,87 | 5,91 | 5,82 | 5,88 | 5,72 | 1.596.769 |
23 feb 2024 | 5,89 | 5,92 | 5,85 | 5,88 | 5,72 | 1.478.099 |
22 feb 2024 | 5,88 | 5,89 | 5,82 | 5,89 | 5,73 | 2.310.747 |
21 feb 2024 | 5,86 | 5,95 | 5,86 | 5,88 | 5,72 | 1.615.425 |
20 feb 2024 | 5,86 | 5,94 | 5,84 | 5,90 | 5,74 | 1.418.428 |
19 feb 2024 | 5,93 | 5,94 | 5,81 | 5,87 | 5,71 | 1.625.270 |
16 feb 2024 | 5,97 | 5,98 | 5,91 | 5,93 | 5,76 | 1.585.081 |
15 feb 2024 | 5,87 | 5,93 | 5,85 | 5,91 | 5,75 | 1.330.501 |
14 feb 2024 | 5,95 | 5,97 | 5,83 | 5,87 | 5,71 | 3.196.116 |
13 feb 2024 | 5,98 | 6,07 | 5,98 | 6,03 | 5,86 | 2.005.405 |
12 feb 2024 | 5,93 | 6,02 | 5,93 | 5,97 | 5,80 | 1.251.211 |
09 feb 2024 | 5,99 | 6,01 | 5,91 | 5,93 | 5,76 | 2.516.118 |
08 feb 2024 | 5,96 | 5,96 | 5,96 | 5,96 | 5,79 | - |
07 feb 2024 | 5,98 | 6,01 | 5,94 | 5,96 | 5,79 | 1.456.944 |
06 feb 2024 | 5,95 | 5,98 | 5,92 | 5,97 | 5,80 | 1.100.745 |
05 feb 2024 | 5,98 | 5,98 | 5,90 | 5,97 | 5,80 | 1.474.249 |
02 feb 2024 | 5,97 | 6,01 | 5,94 | 6,00 | 5,83 | 1.623.448 |
01 feb 2024 | 6,00 | 6,01 | 5,91 | 5,93 | 5,76 | 1.847.455 |
31 gen 2024 | 5,96 | 6,04 | 5,92 | 6,04 | 5,87 | 2.398.139 |
30 gen 2024 | 6,00 | 6,03 | 5,93 | 5,96 | 5,79 | 1.183.580 |
29 gen 2024 | 5,97 | 6,01 | 5,93 | 5,99 | 5,82 | 2.147.280 |
25 gen 2024 | 5,91 | 5,95 | 5,87 | 5,94 | 5,77 | 1.322.989 |
24 gen 2024 | 5,88 | 5,91 | 5,87 | 5,89 | 5,73 | 939.778 |
23 gen 2024 | 5,95 | 5,99 | 5,88 | 5,89 | 5,73 | 2.013.665 |
22 gen 2024 | 5,88 | 5,98 | 5,88 | 5,95 | 5,78 | 1.713.242 |
19 gen 2024 | 5,80 | 5,88 | 5,79 | 5,86 | 5,70 | 2.357.035 |
18 gen 2024 | 5,75 | 5,79 | 5,74 | 5,77 | 5,61 | 2.919.657 |
17 gen 2024 | 5,80 | 5,86 | 5,76 | 5,83 | 5,67 | 2.520.893 |
16 gen 2024 | 5,92 | 5,94 | 5,76 | 5,80 | 5,64 | 3.695.766 |
15 gen 2024 | 6,02 | 6,02 | 5,95 | 5,97 | 5,80 | 711.436 |
12 gen 2024 | 6,07 | 6,09 | 5,99 | 6,00 | 5,83 | 1.974.579 |
11 gen 2024 | 6,09 | 6,13 | 6,06 | 6,10 | 5,93 | 1.588.027 |
10 gen 2024 | 6,18 | 6,20 | 6,11 | 6,14 | 5,97 | 1.450.409 |
09 gen 2024 | 6,23 | 6,24 | 6,16 | 6,19 | 6,02 | 1.545.972 |
08 gen 2024 | 6,16 | 6,21 | 6,14 | 6,17 | 6,00 | 2.474.079 |
05 gen 2024 | 6,05 | 6,15 | 6,03 | 6,15 | 5,98 | 2.696.379 |
04 gen 2024 | 6,04 | 6,04 | 5,96 | 6,03 | 5,86 | 1.409.174 |
03 gen 2024 | 6,06 | 6,07 | 6,01 | 6,03 | 5,86 | 1.130.739 |
02 gen 2024 | 6,05 | 6,10 | 6,05 | 6,09 | 5,92 | 1.204.046 |
29 dic 2023 | 6,05 | 6,08 | 6,02 | 6,08 | 5,91 | 1.740.340 |
28 dic 2023 | 6,04 | 6,07 | 6,01 | 6,06 | 5,89 | 1.640.993 |
27 dic 2023 | 6,01 | 6,05 | 5,98 | 6,02 | 5,85 | 1.412.252 |
22 dic 2023 | 5,98 | 6,03 | 5,97 | 5,98 | 5,81 | 2.304.201 |
21 dic 2023 | 6,01 | 6,02 | 5,94 | 5,98 | 5,81 | 2.144.157 |
20 dic 2023 | 6,04 | 6,06 | 6,00 | 6,03 | 5,86 | 1.703.584 |
19 dic 2023 | 5,98 | 6,03 | 5,95 | 6,01 | 5,84 | 1.679.851 |
18 dic 2023 | 6,04 | 6,06 | 5,94 | 6,01 | 5,84 | 1.648.346 |
15 dic 2023 | 5,95 | 6,08 | 5,95 | 6,06 | 5,89 | 5.717.401 |
14 dic 2023 | 5,85 | 5,95 | 5,85 | 5,95 | 5,78 | 3.888.104 |
13 dic 2023 | 5,80 | 5,86 | 5,78 | 5,80 | 5,64 | 2.223.638 |
12 dic 2023 | 5,71 | 5,80 | 5,70 | 5,79 | 5,63 | 3.440.767 |
11 dic 2023 | 5,62 | 5,72 | 5,62 | 5,69 | 5,53 | 3.100.642 |
08 dic 2023 | 5,56 | 5,61 | 5,54 | 5,61 | 5,45 | 1.730.799 |
*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...