Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 5,14 | 5,14 | 5,12 | 5,13 | 5,13 | 2.792 |
06 mag 2024 | 5,18 | 5,18 | 5,16 | 5,16 | 5,16 | 8.328 |
03 mag 2024 | 5,23 | 5,23 | 5,19 | 5,20 | 5,20 | 61.064 |
02 mag 2024 | 5,25 | 5,25 | 5,23 | 5,25 | 5,25 | 26.422 |
30 apr 2024 | 5,18 | 5,19 | 5,17 | 5,19 | 5,19 | 34.139 |
29 apr 2024 | 5,16 | 5,17 | 5,16 | 5,18 | 5,18 | 3.260 |
26 apr 2024 | 5,22 | 5,22 | 5,17 | 5,17 | 5,17 | 3.681 |
25 apr 2024 | 5,26 | 5,29 | 5,25 | 5,28 | 5,28 | 9.646 |
24 apr 2024 | 5,19 | 5,21 | 5,18 | 5,21 | 5,21 | 14.768 |
23 apr 2024 | 5,24 | 5,26 | 5,22 | 5,22 | 5,22 | 8.271 |
22 apr 2024 | 5,28 | 5,28 | 5,26 | 5,28 | 5,28 | 3.042 |
19 apr 2024 | 5,28 | 5,28 | 5,25 | 5,27 | 5,27 | 14.633 |
18 apr 2024 | 5,23 | 5,23 | 5,20 | 5,21 | 5,21 | 2.951 |
17 apr 2024 | 5,20 | 5,20 | 5,17 | 5,21 | 5,21 | 8.019 |
16 apr 2024 | 5,18 | 5,20 | 5,17 | 5,18 | 5,18 | 80.909 |
15 apr 2024 | 5,10 | 5,11 | 5,07 | 5,11 | 5,11 | 7.655 |
12 apr 2024 | 5,08 | 5,09 | 5,08 | 5,09 | 5,09 | 30.069 |
11 apr 2024 | 5,13 | 5,13 | 5,11 | 5,11 | 5,11 | 3.186 |
10 apr 2024 | 5,13 | 5,14 | 5,10 | 5,13 | 5,13 | 8.363 |
09 apr 2024 | 5,15 | 5,17 | 5,15 | 5,16 | 5,16 | 6.564 |
08 apr 2024 | 5,12 | 5,12 | 5,11 | 5,13 | 5,13 | 147 |
05 apr 2024 | 5,17 | 5,17 | 5,13 | 5,13 | 5,13 | 12.155 |
04 apr 2024 | 5,11 | 5,11 | 5,10 | 5,10 | 5,10 | 3.962 |
03 apr 2024 | 5,09 | 5,11 | 5,09 | 5,09 | 5,09 | 54.154 |
02 apr 2024 | 5,06 | 5,11 | 5,03 | 5,10 | 5,10 | 30.378 |
28 mar 2024 | 5,06 | 5,07 | 5,05 | 5,06 | 5,06 | 29.018 |
27 mar 2024 | 5,09 | 5,10 | 5,08 | 5,09 | 5,09 | 8.385 |
26 mar 2024 | 5,10 | 5,10 | 5,09 | 5,09 | 5,09 | 10.157 |
25 mar 2024 | 5,08 | 5,11 | 5,08 | 5,10 | 5,10 | 6.487 |
22 mar 2024 | 5,07 | 5,08 | 5,05 | 5,08 | 5,08 | 21.899 |
21 mar 2024 | 5,11 | 5,12 | 5,07 | 5,07 | 5,07 | 6.259 |
20 mar 2024 | 5,16 | 5,16 | 5,15 | 5,16 | 5,16 | 2.276 |
19 mar 2024 | 5,18 | 5,21 | 5,17 | 5,17 | 5,17 | 7.760 |
18 mar 2024 | 5,22 | 5,22 | 5,17 | 5,18 | 5,18 | 17.187 |
15 mar 2024 | 5,19 | 5,24 | 5,19 | 5,23 | 5,23 | 22.957 |
14 mar 2024 | 5,18 | 5,20 | 5,18 | 5,19 | 5,19 | 10.387 |
13 mar 2024 | 5,18 | 5,20 | 5,18 | 5,20 | 5,20 | 12.706 |
12 mar 2024 | 5,19 | 5,19 | 5,19 | 5,20 | 5,20 | 1.000 |
11 mar 2024 | 5,25 | 5,25 | 5,24 | 5,24 | 5,24 | 2.122 |
08 mar 2024 | 5,19 | 5,21 | 5,19 | 5,21 | 5,21 | 1.263 |
07 mar 2024 | 5,24 | 5,26 | 5,20 | 5,21 | 5,21 | 6.597 |
06 mar 2024 | 5,24 | 5,24 | 5,24 | 5,24 | 5,24 | - |
05 mar 2024 | 5,20 | 5,23 | 5,20 | 5,24 | 5,24 | 342 |
04 mar 2024 | 5,18 | 5,19 | 5,18 | 5,19 | 5,19 | 8.357 |
01 mar 2024 | 5,19 | 5,21 | 5,19 | 5,19 | 5,19 | 2.507 |
29 feb 2024 | 5,26 | 5,26 | 5,22 | 5,22 | 5,22 | 4.331 |
28 feb 2024 | 5,25 | 5,25 | 5,25 | 5,25 | 5,25 | - |
27 feb 2024 | 5,24 | 5,25 | 5,24 | 5,25 | 5,25 | 5.431 |
26 feb 2024 | 5,23 | 5,23 | 5,23 | 5,23 | 5,23 | 1.530 |
23 feb 2024 | 5,22 | 5,22 | 5,19 | 5,21 | 5,21 | 2.086 |
22 feb 2024 | 5,28 | 5,28 | 5,24 | 5,23 | 5,23 | 5.263 |
21 feb 2024 | 5,33 | 5,34 | 5,33 | 5,34 | 5,34 | 1.367 |
20 feb 2024 | 5,29 | 5,32 | 5,29 | 5,32 | 5,32 | 3.402 |
19 feb 2024 | 5,27 | 5,27 | 5,27 | 5,27 | 5,27 | 802 |
16 feb 2024 | 5,23 | 5,24 | 5,23 | 5,24 | 5,24 | 45.335 |
15 feb 2024 | 5,24 | 5,26 | 5,24 | 5,26 | 5,26 | 97.998 |
14 feb 2024 | 5,26 | 5,27 | 5,26 | 5,28 | 5,28 | 23.641 |
13 feb 2024 | 5,26 | 5,30 | 5,26 | 5,28 | 5,28 | 11.414 |
12 feb 2024 | 5,26 | 5,26 | 5,23 | 5,23 | 5,23 | 6.217 |
09 feb 2024 | 5,28 | 5,28 | 5,26 | 5,27 | 5,27 | 2.408 |
08 feb 2024 | 5,28 | 5,28 | 5,28 | 5,28 | 5,28 | 1.000 |
07 feb 2024 | 5,29 | 5,29 | 5,28 | 5,29 | 5,29 | 107.776 |
06 feb 2024 | 5,30 | 5,33 | 5,30 | 5,32 | 5,32 | 30.603 |
05 feb 2024 | 5,34 | 5,34 | 5,32 | 5,33 | 5,33 | 2.002 |
02 feb 2024 | 5,41 | 5,41 | 5,34 | 5,34 | 5,34 | 4.559 |
01 feb 2024 | 5,43 | 5,46 | 5,43 | 5,46 | 5,46 | 16.531 |
31 gen 2024 | 5,39 | 5,44 | 5,39 | 5,44 | 5,44 | 27.862 |
30 gen 2024 | 5,38 | 5,39 | 5,38 | 5,39 | 5,39 | 2.350 |
29 gen 2024 | 5,42 | 5,42 | 5,41 | 5,41 | 5,41 | 655 |
26 gen 2024 | 5,44 | 5,45 | 5,42 | 5,43 | 5,43 | 14.572 |
25 gen 2024 | 5,47 | 5,47 | 5,42 | 5,42 | 5,42 | 47.744 |
24 gen 2024 | 5,44 | 5,47 | 5,44 | 5,45 | 5,45 | 22.054 |
23 gen 2024 | 5,47 | 5,47 | 5,47 | 5,47 | 5,47 | 468 |
22 gen 2024 | 5,49 | 5,49 | 5,48 | 5,48 | 5,48 | 5.600 |
19 gen 2024 | 5,56 | 5,56 | 5,55 | 5,54 | 5,54 | 14.301 |
18 gen 2024 | 5,61 | 5,61 | 5,57 | 5,57 | 5,57 | 600 |
17 gen 2024 | 5,61 | 5,62 | 5,60 | 5,60 | 5,60 | 14.001 |
16 gen 2024 | 5,61 | 5,61 | 5,57 | 5,57 | 5,57 | 25.816 |
15 gen 2024 | 5,60 | 5,60 | 5,59 | 5,60 | 5,60 | 13.682 |
12 gen 2024 | 5,61 | 5,61 | 5,61 | 5,60 | 5,60 | 46.958 |
11 gen 2024 | 5,58 | 5,61 | 5,57 | 5,63 | 5,63 | 198.941 |
10 gen 2024 | 5,61 | 5,61 | 5,60 | 5,61 | 5,61 | 2.595 |
09 gen 2024 | 5,63 | 5,64 | 5,62 | 5,62 | 5,62 | 3.776 |
08 gen 2024 | 5,69 | 5,69 | 5,65 | 5,68 | 5,68 | 6.303 |
05 gen 2024 | 5,72 | 5,72 | 5,70 | 5,69 | 5,69 | 1.456 |
04 gen 2024 | 5,66 | 5,68 | 5,66 | 5,66 | 5,66 | 16.309 |
03 gen 2024 | 5,68 | 5,69 | 5,65 | 5,64 | 5,64 | 5.922 |
02 gen 2024 | 5,62 | 5,65 | 5,60 | 5,64 | 5,64 | 3.223 |
29 dic 2023 | 5,64 | 5,64 | 5,62 | 5,65 | 5,65 | 951 |
28 dic 2023 | 5,64 | 5,67 | 5,62 | 5,63 | 5,63 | 4.511 |
27 dic 2023 | 5,61 | 5,63 | 5,61 | 5,67 | 5,67 | 581 |
22 dic 2023 | 5,65 | 5,65 | 5,65 | 5,64 | 5,64 | 12 |
21 dic 2023 | 5,64 | 5,66 | 5,63 | 5,65 | 5,65 | 2.043 |
20 dic 2023 | 5,60 | 5,60 | 5,59 | 5,60 | 5,60 | 905 |
19 dic 2023 | 5,61 | 5,61 | 5,60 | 5,60 | 5,60 | 2.725 |
18 dic 2023 | 5,62 | 5,63 | 5,61 | 5,60 | 5,60 | 3.296 |
15 dic 2023 | 5,64 | 5,66 | 5,62 | 5,62 | 5,62 | 9.983 |
14 dic 2023 | 5,61 | 5,66 | 5,61 | 5,67 | 5,67 | 4.530 |
13 dic 2023 | 5,65 | 5,66 | 5,64 | 5,65 | 5,65 | 90.088 |
12 dic 2023 | 5,68 | 5,70 | 5,67 | 5,68 | 5,68 | 56.263 |
*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...