Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 5,41 | 5,50 | 5,41 | 5,46 | 5,46 | 44.998 |
25 apr 2024 | 5,49 | 5,49 | 5,37 | 5,39 | 5,39 | 95.643 |
24 apr 2024 | 5,57 | 5,62 | 5,50 | 5,50 | 5,50 | 84.074 |
23 apr 2024 | 5,48 | 5,57 | 5,46 | 5,54 | 5,54 | 213.985 |
22 apr 2024 | 5,68 | 5,70 | 5,48 | 5,48 | 5,48 | 51.996 |
19 apr 2024 | 5,66 | 5,69 | 5,55 | 5,68 | 5,68 | 75.565 |
18 apr 2024 | 5,50 | 5,66 | 5,50 | 5,66 | 5,66 | 60.823 |
17 apr 2024 | 5,66 | 5,68 | 5,49 | 5,52 | 5,52 | 65.634 |
16 apr 2024 | 5,66 | 5,74 | 5,62 | 5,67 | 5,67 | 76.433 |
15 apr 2024 | 5,94 | 5,98 | 5,73 | 5,74 | 5,74 | 86.838 |
12 apr 2024 | 6,10 | 6,17 | 5,96 | 5,96 | 5,96 | 408.800 |
11 apr 2024 | 6,17 | 6,23 | 6,05 | 6,11 | 6,11 | 234.740 |
10 apr 2024 | 6,18 | 6,25 | 6,16 | 6,16 | 6,16 | 103.595 |
09 apr 2024 | 6,17 | 6,23 | 6,12 | 6,20 | 6,20 | 133.808 |
08 apr 2024 | 6,07 | 6,24 | 6,07 | 6,24 | 6,24 | 63.532 |
05 apr 2024 | 5,94 | 6,14 | 5,90 | 6,14 | 6,14 | 181.296 |
04 apr 2024 | 6,00 | 6,28 | 5,99 | 6,00 | 6,00 | 353.580 |
03 apr 2024 | 6,02 | 6,09 | 6,00 | 6,03 | 6,03 | 116.799 |
02 apr 2024 | 6,00 | 6,12 | 5,94 | 6,05 | 6,05 | 436.431 |
28 mar 2024 | 5,63 | 6,05 | 5,50 | 6,05 | 6,05 | 317.541 |
27 mar 2024 | 6,58 | 6,58 | 5,65 | 5,68 | 5,68 | 811.990 |
26 mar 2024 | 6,92 | 6,94 | 6,52 | 6,62 | 6,62 | 294.561 |
25 mar 2024 | 6,91 | 6,94 | 6,78 | 6,90 | 6,90 | 79.306 |
22 mar 2024 | 6,96 | 6,96 | 6,73 | 6,77 | 6,77 | 92.338 |
21 mar 2024 | 6,86 | 6,95 | 6,82 | 6,92 | 6,92 | 96.699 |
20 mar 2024 | 6,74 | 6,87 | 6,74 | 6,83 | 6,83 | 71.677 |
19 mar 2024 | 6,64 | 6,75 | 6,60 | 6,75 | 6,75 | 102.910 |
18 mar 2024 | 6,56 | 6,72 | 6,56 | 6,59 | 6,59 | 88.316 |
15 mar 2024 | 6,68 | 6,74 | 6,54 | 6,59 | 6,59 | 127.358 |
14 mar 2024 | 6,76 | 6,76 | 6,61 | 6,68 | 6,68 | 49.835 |
13 mar 2024 | 6,82 | 6,91 | 6,66 | 6,70 | 6,70 | 181.795 |
12 mar 2024 | 6,52 | 6,80 | 6,44 | 6,79 | 6,79 | 364.221 |
11 mar 2024 | 6,68 | 6,74 | 6,36 | 6,36 | 6,36 | 224.449 |
08 mar 2024 | 6,57 | 6,70 | 6,55 | 6,66 | 6,66 | 64.421 |
07 mar 2024 | 6,44 | 6,59 | 6,41 | 6,57 | 6,57 | 57.526 |
06 mar 2024 | 6,32 | 6,45 | 6,25 | 6,45 | 6,45 | 48.775 |
05 mar 2024 | 6,32 | 6,37 | 6,28 | 6,31 | 6,31 | 45.850 |
04 mar 2024 | 6,34 | 6,36 | 6,26 | 6,30 | 6,30 | 55.903 |
01 mar 2024 | 6,40 | 6,43 | 6,24 | 6,30 | 6,30 | 77.543 |
29 feb 2024 | 6,26 | 6,39 | 6,24 | 6,39 | 6,39 | 127.602 |
28 feb 2024 | 6,35 | 6,35 | 6,19 | 6,25 | 6,25 | 83.399 |
27 feb 2024 | 6,38 | 6,38 | 6,25 | 6,34 | 6,34 | 122.661 |
26 feb 2024 | 6,52 | 6,55 | 6,32 | 6,32 | 6,32 | 98.430 |
23 feb 2024 | 6,44 | 6,53 | 6,27 | 6,48 | 6,48 | 88.821 |
22 feb 2024 | 6,15 | 6,43 | 6,13 | 6,43 | 6,43 | 406.452 |
21 feb 2024 | 6,16 | 6,17 | 6,12 | 6,14 | 6,14 | 234.058 |
20 feb 2024 | 6,14 | 6,18 | 6,11 | 6,16 | 6,16 | 126.518 |
19 feb 2024 | 6,18 | 6,19 | 6,08 | 6,14 | 6,14 | 49.663 |
16 feb 2024 | 6,07 | 6,20 | 6,07 | 6,18 | 6,18 | 54.313 |
15 feb 2024 | 6,10 | 6,18 | 6,07 | 6,12 | 6,12 | 48.133 |
14 feb 2024 | 6,10 | 6,12 | 6,08 | 6,12 | 6,12 | 61.235 |
13 feb 2024 | 6,12 | 6,16 | 6,06 | 6,12 | 6,12 | 63.695 |
12 feb 2024 | 6,09 | 6,13 | 6,07 | 6,13 | 6,13 | 44.980 |
09 feb 2024 | 6,14 | 6,14 | 6,05 | 6,09 | 6,09 | 44.597 |
08 feb 2024 | 6,14 | 6,24 | 6,09 | 6,14 | 6,14 | 93.305 |
07 feb 2024 | 6,08 | 6,14 | 6,04 | 6,14 | 6,14 | 156.717 |
06 feb 2024 | 6,12 | 6,12 | 6,04 | 6,06 | 6,06 | 82.646 |
05 feb 2024 | 6,06 | 6,12 | 6,05 | 6,11 | 6,11 | 52.925 |
02 feb 2024 | 6,10 | 6,14 | 6,03 | 6,05 | 6,05 | 83.159 |
01 feb 2024 | 5,90 | 6,11 | 5,86 | 6,11 | 6,11 | 65.169 |
31 gen 2024 | 5,85 | 5,95 | 5,85 | 5,90 | 5,90 | 84.323 |
30 gen 2024 | 5,95 | 5,96 | 5,81 | 5,86 | 5,86 | 42.781 |
29 gen 2024 | 5,89 | 5,97 | 5,77 | 5,91 | 5,91 | 380.785 |
26 gen 2024 | 5,36 | 5,89 | 5,36 | 5,80 | 5,80 | 295.785 |
25 gen 2024 | 5,35 | 5,38 | 5,22 | 5,36 | 5,36 | 65.123 |
24 gen 2024 | 5,34 | 5,39 | 5,32 | 5,34 | 5,34 | 50.870 |
23 gen 2024 | 5,30 | 5,41 | 5,25 | 5,32 | 5,32 | 56.623 |
22 gen 2024 | 5,30 | 5,38 | 5,27 | 5,30 | 5,30 | 30.373 |
19 gen 2024 | 5,41 | 5,43 | 5,24 | 5,24 | 5,24 | 42.294 |
18 gen 2024 | 5,52 | 5,52 | 5,39 | 5,41 | 5,41 | 32.971 |
17 gen 2024 | 5,58 | 5,59 | 5,43 | 5,53 | 5,53 | 60.104 |
16 gen 2024 | 5,55 | 5,61 | 5,47 | 5,59 | 5,59 | 53.649 |
15 gen 2024 | 5,53 | 5,62 | 5,50 | 5,55 | 5,55 | 51.730 |
12 gen 2024 | 5,47 | 5,74 | 5,47 | 5,64 | 5,64 | 185.160 |
11 gen 2024 | 5,41 | 5,52 | 5,40 | 5,46 | 5,46 | 70.495 |
10 gen 2024 | 5,47 | 5,47 | 5,36 | 5,36 | 5,36 | 39.399 |
09 gen 2024 | 5,45 | 5,47 | 5,36 | 5,47 | 5,47 | 64.458 |
08 gen 2024 | 5,20 | 5,45 | 5,16 | 5,44 | 5,44 | 66.382 |
05 gen 2024 | 5,32 | 5,32 | 5,14 | 5,21 | 5,21 | 44.051 |
04 gen 2024 | 5,29 | 5,33 | 5,19 | 5,32 | 5,32 | 40.774 |
03 gen 2024 | 5,36 | 5,36 | 5,20 | 5,28 | 5,28 | 58.511 |
02 gen 2024 | 5,54 | 5,61 | 5,34 | 5,36 | 5,36 | 87.672 |
29 dic 2023 | 5,76 | 5,81 | 5,56 | 5,57 | 5,57 | 147.268 |
28 dic 2023 | 5,68 | 5,73 | 5,64 | 5,73 | 5,73 | 48.808 |
27 dic 2023 | 5,70 | 5,80 | 5,56 | 5,65 | 5,65 | 114.540 |
22 dic 2023 | 5,39 | 5,65 | 5,39 | 5,65 | 5,65 | 104.238 |
21 dic 2023 | 5,28 | 5,43 | 5,22 | 5,41 | 5,41 | 59.989 |
20 dic 2023 | 5,26 | 5,32 | 5,14 | 5,30 | 5,30 | 52.203 |
19 dic 2023 | 5,22 | 5,30 | 5,19 | 5,26 | 5,26 | 75.191 |
18 dic 2023 | 5,40 | 5,41 | 5,17 | 5,20 | 5,20 | 91.264 |
15 dic 2023 | 5,56 | 5,66 | 5,39 | 5,43 | 5,43 | 252.865 |
14 dic 2023 | 5,08 | 5,59 | 5,08 | 5,54 | 5,54 | 140.815 |
13 dic 2023 | 5,02 | 5,11 | 5,01 | 5,10 | 5,10 | 70.810 |
12 dic 2023 | 5,11 | 5,11 | 4,98 | 4,98 | 4,98 | 51.179 |
11 dic 2023 | 5,12 | 5,12 | 5,03 | 5,10 | 5,10 | 29.925 |
08 dic 2023 | 5,10 | 5,16 | 5,07 | 5,11 | 5,11 | 27.386 |
07 dic 2023 | 5,10 | 5,17 | 5,05 | 5,11 | 5,11 | 47.395 |
06 dic 2023 | 5,20 | 5,24 | 5,07 | 5,07 | 5,07 | 77.908 |
05 dic 2023 | 5,21 | 5,24 | 5,14 | 5,20 | 5,20 | 55.016 |
04 dic 2023 | 5,35 | 5,39 | 5,20 | 5,20 | 5,20 | 42.108 |
*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...