Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 6,37 | 6,37 | 6,30 | 6,33 | 6,33 | 8.264 |
02 mag 2024 | 6,37 | 6,40 | 6,29 | 6,37 | 6,37 | 26.188 |
30 apr 2024 | 6,21 | 6,33 | 6,16 | 6,31 | 6,31 | 15.502 |
29 apr 2024 | 6,12 | 6,27 | 6,09 | 6,14 | 6,14 | 16.034 |
26 apr 2024 | 6,15 | 6,18 | 6,07 | 6,11 | 6,11 | 14.925 |
25 apr 2024 | 6,14 | 6,14 | 6,07 | 6,07 | 6,07 | 13.232 |
24 apr 2024 | 6,06 | 6,15 | 6,03 | 6,07 | 6,07 | 33.946 |
23 apr 2024 | 6,30 | 6,36 | 6,01 | 6,06 | 6,06 | 73.896 |
22 apr 2024 | 5,85 | 5,99 | 5,72 | 5,96 | 5,96 | 34.958 |
19 apr 2024 | 5,63 | 5,83 | 5,57 | 5,83 | 5,83 | 25.732 |
18 apr 2024 | 5,81 | 5,82 | 5,69 | 5,70 | 5,70 | 10.624 |
17 apr 2024 | 5,86 | 5,90 | 5,76 | 5,77 | 5,77 | 24.002 |
16 apr 2024 | 5,84 | 5,92 | 5,78 | 5,91 | 5,91 | 55.630 |
15 apr 2024 | 6,02 | 6,09 | 5,92 | 5,92 | 5,92 | 24.883 |
12 apr 2024 | 6,02 | 6,20 | 6,02 | 6,06 | 6,06 | 27.417 |
11 apr 2024 | 6,16 | 6,25 | 5,97 | 6,09 | 6,09 | 56.482 |
10 apr 2024 | 6,22 | 6,29 | 6,14 | 6,23 | 6,23 | 52.129 |
09 apr 2024 | 6,34 | 6,48 | 6,23 | 6,23 | 6,23 | 62.967 |
08 apr 2024 | 6,42 | 6,49 | 6,12 | 6,41 | 6,41 | 230.361 |
05 apr 2024 | 6,39 | 6,46 | 6,22 | 6,35 | 6,35 | 153.928 |
04 apr 2024 | 6,37 | 6,41 | 6,20 | 6,41 | 6,41 | 178.077 |
03 apr 2024 | 5,78 | 6,39 | 5,75 | 6,39 | 6,39 | 457.755 |
02 apr 2024 | 5,70 | 5,83 | 5,63 | 5,63 | 5,63 | 94.606 |
28 mar 2024 | 5,83 | 5,89 | 5,74 | 5,77 | 5,77 | 66.798 |
27 mar 2024 | 5,87 | 5,94 | 5,72 | 5,77 | 5,77 | 136.889 |
26 mar 2024 | 5,78 | 5,94 | 5,67 | 5,94 | 5,94 | 121.669 |
25 mar 2024 | 5,73 | 5,83 | 5,55 | 5,80 | 5,80 | 120.474 |
22 mar 2024 | 5,84 | 5,88 | 5,60 | 5,66 | 5,66 | 191.607 |
21 mar 2024 | 5,42 | 5,81 | 5,37 | 5,81 | 5,81 | 189.977 |
20 mar 2024 | 5,30 | 5,39 | 5,08 | 5,36 | 5,36 | 194.545 |
19 mar 2024 | 5,33 | 5,38 | 5,29 | 5,31 | 5,31 | 55.537 |
18 mar 2024 | 5,04 | 5,32 | 4,98 | 5,26 | 5,26 | 107.784 |
15 mar 2024 | 5,23 | 5,33 | 5,03 | 5,03 | 5,03 | 92.413 |
14 mar 2024 | 5,32 | 5,45 | 5,20 | 5,20 | 5,20 | 79.066 |
13 mar 2024 | 5,59 | 5,72 | 5,36 | 5,39 | 5,39 | 195.572 |
12 mar 2024 | 5,45 | 5,48 | 5,19 | 5,48 | 5,48 | 173.308 |
11 mar 2024 | 5,34 | 5,45 | 5,13 | 5,40 | 5,40 | 151.550 |
08 mar 2024 | 5,37 | 5,37 | 4,95 | 5,34 | 5,34 | 252.057 |
07 mar 2024 | 5,23 | 5,32 | 4,99 | 5,32 | 5,32 | 167.895 |
06 mar 2024 | 5,23 | 5,32 | 5,17 | 5,26 | 5,26 | 97.155 |
05 mar 2024 | 5,23 | 5,27 | 5,11 | 5,16 | 5,16 | 159.460 |
04 mar 2024 | 5,57 | 5,58 | 5,21 | 5,23 | 5,23 | 177.008 |
01 mar 2024 | 5,80 | 5,83 | 5,46 | 5,50 | 5,50 | 174.194 |
29 feb 2024 | 5,70 | 5,87 | 5,56 | 5,80 | 5,80 | 102.321 |
28 feb 2024 | 5,45 | 5,78 | 5,39 | 5,64 | 5,64 | 175.970 |
27 feb 2024 | 5,56 | 5,56 | 5,33 | 5,40 | 5,40 | 409.513 |
26 feb 2024 | 5,90 | 5,90 | 5,50 | 5,56 | 5,56 | 223.404 |
23 feb 2024 | 6,10 | 6,13 | 5,83 | 5,83 | 5,83 | 158.571 |
22 feb 2024 | 6,30 | 6,30 | 6,07 | 6,07 | 6,07 | 175.152 |
21 feb 2024 | 6,25 | 6,33 | 6,25 | 6,26 | 6,26 | 76.654 |
20 feb 2024 | 6,36 | 6,38 | 6,25 | 6,34 | 6,34 | 64.932 |
19 feb 2024 | 6,50 | 6,50 | 6,38 | 6,38 | 6,38 | 70.557 |
16 feb 2024 | 6,58 | 6,58 | 6,42 | 6,44 | 6,44 | 33.010 |
15 feb 2024 | 6,52 | 6,61 | 6,41 | 6,50 | 6,50 | 55.726 |
14 feb 2024 | 6,50 | 6,66 | 6,50 | 6,50 | 6,50 | 47.814 |
13 feb 2024 | 6,44 | 6,58 | 6,37 | 6,50 | 6,50 | 59.743 |
12 feb 2024 | 6,33 | 6,51 | 6,33 | 6,36 | 6,36 | 60.515 |
09 feb 2024 | 6,39 | 6,46 | 6,30 | 6,35 | 6,35 | 51.411 |
08 feb 2024 | 6,43 | 6,54 | 6,25 | 6,31 | 6,31 | 91.398 |
07 feb 2024 | 6,44 | 6,71 | 6,34 | 6,35 | 6,35 | 158.857 |
06 feb 2024 | 6,90 | 6,90 | 6,25 | 6,36 | 6,36 | 177.400 |
05 feb 2024 | 7,29 | 7,29 | 6,70 | 6,79 | 6,79 | 196.549 |
02 feb 2024 | 7,50 | 7,50 | 7,39 | 7,45 | 7,45 | 23.082 |
01 feb 2024 | 7,36 | 7,46 | 7,29 | 7,46 | 7,46 | 18.942 |
31 gen 2024 | 7,25 | 7,28 | 7,22 | 7,28 | 7,28 | 9.607 |
30 gen 2024 | 7,30 | 7,36 | 7,19 | 7,25 | 7,25 | 20.548 |
29 gen 2024 | 7,48 | 7,48 | 7,30 | 7,30 | 7,30 | 22.709 |
26 gen 2024 | 7,39 | 7,52 | 7,39 | 7,50 | 7,50 | 16.365 |
25 gen 2024 | 7,39 | 7,46 | 7,39 | 7,46 | 7,46 | 8.170 |
24 gen 2024 | 7,35 | 7,60 | 7,35 | 7,41 | 7,41 | 23.344 |
23 gen 2024 | 7,35 | 7,43 | 7,31 | 7,40 | 7,40 | 13.720 |
22 gen 2024 | 7,43 | 7,43 | 7,34 | 7,34 | 7,34 | 18.058 |
19 gen 2024 | 7,48 | 7,48 | 7,38 | 7,41 | 7,41 | 7.422 |
18 gen 2024 | 7,47 | 7,50 | 7,47 | 7,48 | 7,48 | 14.819 |
17 gen 2024 | 7,50 | 7,50 | 7,44 | 7,47 | 7,47 | 18.909 |
16 gen 2024 | 7,72 | 7,72 | 7,51 | 7,55 | 7,55 | 20.368 |
15 gen 2024 | 7,72 | 7,72 | 7,65 | 7,67 | 7,67 | 15.130 |
12 gen 2024 | 7,85 | 7,86 | 7,72 | 7,72 | 7,72 | 14.192 |
11 gen 2024 | 8,00 | 8,04 | 7,77 | 7,77 | 7,77 | 21.055 |
10 gen 2024 | 8,09 | 8,15 | 8,00 | 8,01 | 8,01 | 11.116 |
09 gen 2024 | 8,15 | 8,15 | 8,03 | 8,04 | 8,04 | 7.706 |
08 gen 2024 | 8,17 | 8,17 | 8,12 | 8,12 | 8,12 | 5.521 |
05 gen 2024 | 8,10 | 8,15 | 8,01 | 8,06 | 8,06 | 8.313 |
04 gen 2024 | 8,21 | 8,21 | 8,09 | 8,16 | 8,16 | 8.807 |
03 gen 2024 | 8,26 | 8,26 | 8,08 | 8,19 | 8,19 | 11.861 |
02 gen 2024 | 8,26 | 8,30 | 8,17 | 8,17 | 8,17 | 9.672 |
29 dic 2023 | 8,16 | 8,28 | 8,13 | 8,18 | 8,18 | 23.807 |
28 dic 2023 | 8,12 | 8,20 | 8,06 | 8,15 | 8,15 | 19.213 |
27 dic 2023 | 8,08 | 8,15 | 7,96 | 8,14 | 8,14 | 31.155 |
22 dic 2023 | 7,86 | 7,98 | 7,86 | 7,90 | 7,90 | 6.138 |
21 dic 2023 | 7,92 | 8,02 | 7,89 | 7,92 | 7,92 | 25.353 |
20 dic 2023 | 7,84 | 8,03 | 7,84 | 7,92 | 7,92 | 16.986 |
19 dic 2023 | 7,63 | 7,85 | 7,51 | 7,81 | 7,81 | 19.835 |
18 dic 2023 | 7,86 | 7,86 | 7,29 | 7,55 | 7,55 | 26.933 |
15 dic 2023 | 7,73 | 7,87 | 7,72 | 7,82 | 7,82 | 14.048 |
14 dic 2023 | 7,70 | 7,86 | 7,65 | 7,84 | 7,84 | 23.315 |
13 dic 2023 | 7,80 | 7,85 | 7,71 | 7,78 | 7,78 | 13.288 |
12 dic 2023 | 7,97 | 7,97 | 7,82 | 7,85 | 7,85 | 10.944 |
11 dic 2023 | 7,96 | 8,00 | 7,87 | 7,92 | 7,92 | 34.386 |
08 dic 2023 | 7,85 | 7,96 | 7,85 | 7,96 | 7,96 | 2.380 |
*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...