Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 6,39 | 6,40 | 6,32 | 6,33 | 6,33 | 1.131.074 |
18 apr 2024 | 6,39 | 6,43 | 6,34 | 6,43 | 6,43 | 3.747.866 |
17 apr 2024 | 6,37 | 6,45 | 6,35 | 6,42 | 6,42 | 5.914.395 |
16 apr 2024 | 6,36 | 6,39 | 6,31 | 6,33 | 6,33 | 3.607.723 |
15 apr 2024 | 6,44 | 6,45 | 6,38 | 6,40 | 6,40 | 4.320.553 |
12 apr 2024 | 6,35 | 6,47 | 6,35 | 6,45 | 6,45 | 3.407.052 |
11 apr 2024 | 6,35 | 6,43 | 6,32 | 6,41 | 6,41 | 3.308.870 |
10 apr 2024 | 6,53 | 6,54 | 6,34 | 6,37 | 6,37 | 4.032.247 |
09 apr 2024 | 6,45 | 6,52 | 6,44 | 6,49 | 6,49 | 4.416.421 |
08 apr 2024 | 6,45 | 6,51 | 6,40 | 6,45 | 6,45 | 4.508.859 |
05 apr 2024 | 6,33 | 6,40 | 6,31 | 6,40 | 6,40 | 6.965.771 |
04 apr 2024 | 6,48 | 6,49 | 6,33 | 6,38 | 6,38 | 5.481.738 |
03 apr 2024 | 6,40 | 6,50 | 6,37 | 6,45 | 6,45 | 9.147.871 |
02 apr 2024 | 6,38 | 6,48 | 6,36 | 6,41 | 6,41 | 6.440.709 |
28 mar 2024 | 6,46 | 6,47 | 6,37 | 6,40 | 6,40 | 5.151.846 |
27 mar 2024 | 6,27 | 6,44 | 6,25 | 6,44 | 6,44 | 4.570.591 |
26 mar 2024 | 6,33 | 6,34 | 6,28 | 6,29 | 6,29 | 4.295.496 |
25 mar 2024 | 6,32 | 6,38 | 6,27 | 6,32 | 6,32 | 4.119.100 |
22 mar 2024 | 6,34 | 6,39 | 6,24 | 6,32 | 6,32 | 7.384.157 |
21 mar 2024 | 6,35 | 6,39 | 6,28 | 6,36 | 6,36 | 8.350.734 |
20 mar 2024 | 6,22 | 6,30 | 6,20 | 6,29 | 6,29 | 4.088.306 |
19 mar 2024 | 6,32 | 6,33 | 6,13 | 6,21 | 6,21 | 7.967.237 |
18 mar 2024 | 6,28 | 6,32 | 6,23 | 6,31 | 6,31 | 4.053.045 |
15 mar 2024 | 6,28 | 6,28 | 6,15 | 6,28 | 6,28 | 13.354.974 |
14 mar 2024 | 6,25 | 6,32 | 6,22 | 6,31 | 6,31 | 3.731.449 |
13 mar 2024 | 6,28 | 6,29 | 6,20 | 6,25 | 6,25 | 4.254.557 |
12 mar 2024 | 6,23 | 6,26 | 6,22 | 6,22 | 6,22 | 5.044.663 |
11 mar 2024 | 6,25 | 6,29 | 6,20 | 6,20 | 6,20 | 3.677.923 |
08 mar 2024 | 6,23 | 6,27 | 6,20 | 6,27 | 6,27 | 4.207.101 |
07 mar 2024 | 6,25 | 6,25 | 6,16 | 6,21 | 6,21 | 4.348.529 |
06 mar 2024 | 6,25 | 6,25 | 6,15 | 6,22 | 6,22 | 3.147.047 |
05 mar 2024 | 6,17 | 6,25 | 6,12 | 6,22 | 6,22 | 5.788.410 |
04 mar 2024 | 6,08 | 6,17 | 6,08 | 6,14 | 6,14 | 3.074.431 |
01 mar 2024 | 6,21 | 6,23 | 6,14 | 6,15 | 6,15 | 7.556.760 |
29 feb 2024 | 6,19 | 6,26 | 6,15 | 6,20 | 6,20 | 14.883.376 |
28 feb 2024 | 6,14 | 6,22 | 6,10 | 6,19 | 6,19 | 4.653.359 |
27 feb 2024 | 6,19 | 6,20 | 6,07 | 6,10 | 6,10 | 5.825.043 |
26 feb 2024 | 6,11 | 6,20 | 6,06 | 6,20 | 6,20 | 6.057.440 |
23 feb 2024 | 5,99 | 6,09 | 5,94 | 6,09 | 6,09 | 5.653.456 |
22 feb 2024 | 5,95 | 6,00 | 5,89 | 5,89 | 5,89 | 7.549.022 |
21 feb 2024 | 6,15 | 6,15 | 5,94 | 5,97 | 5,97 | 10.321.669 |
21 feb 2024 | 0.1 Dividendo |
20 feb 2024 | 6,19 | 6,26 | 6,09 | 6,19 | 6,09 | 9.058.570 |
19 feb 2024 | 6,09 | 6,19 | 6,09 | 6,17 | 6,07 | 6.235.034 |
16 feb 2024 | 6,15 | 6,21 | 5,96 | 6,08 | 5,98 | 11.991.682 |
15 feb 2024 | 6,29 | 6,38 | 6,26 | 6,32 | 6,22 | 5.010.381 |
14 feb 2024 | 6,31 | 6,33 | 6,25 | 6,33 | 6,23 | 5.239.192 |
13 feb 2024 | 6,27 | 6,34 | 6,24 | 6,30 | 6,20 | 4.977.574 |
12 feb 2024 | 6,25 | 6,26 | 6,19 | 6,24 | 6,14 | 2.174.493 |
09 feb 2024 | 6,20 | 6,24 | 6,18 | 6,23 | 6,13 | 5.576.002 |
08 feb 2024 | 6,19 | 6,22 | 6,13 | 6,19 | 6,09 | 6.942.611 |
07 feb 2024 | 6,14 | 6,18 | 6,12 | 6,15 | 6,05 | 6.090.717 |
06 feb 2024 | 6,10 | 6,18 | 6,08 | 6,12 | 6,02 | 7.686.627 |
05 feb 2024 | 6,10 | 6,10 | 6,02 | 6,10 | 6,00 | 4.810.199 |
02 feb 2024 | 6,07 | 6,10 | 6,00 | 6,10 | 6,00 | 5.378.981 |
01 feb 2024 | 5,98 | 6,08 | 5,94 | 6,06 | 5,96 | 6.472.448 |
31 gen 2024 | 5,91 | 6,06 | 5,91 | 6,04 | 5,94 | 7.019.118 |
30 gen 2024 | 6,00 | 6,03 | 5,90 | 5,91 | 5,81 | 4.496.843 |
29 gen 2024 | 6,02 | 6,02 | 5,94 | 5,99 | 5,89 | 4.253.048 |
25 gen 2024 | 5,95 | 6,05 | 5,90 | 5,99 | 5,89 | 5.714.877 |
24 gen 2024 | 5,98 | 5,98 | 5,90 | 5,90 | 5,80 | 5.116.921 |
23 gen 2024 | 5,87 | 6,00 | 5,85 | 5,97 | 5,87 | 7.277.269 |
22 gen 2024 | 5,85 | 5,90 | 5,82 | 5,88 | 5,79 | 6.412.379 |
19 gen 2024 | 5,82 | 5,82 | 5,75 | 5,80 | 5,71 | 7.405.763 |
18 gen 2024 | 5,68 | 5,76 | 5,68 | 5,75 | 5,66 | 4.824.485 |
17 gen 2024 | 5,63 | 5,70 | 5,61 | 5,69 | 5,60 | 6.498.436 |
16 gen 2024 | 5,63 | 5,66 | 5,60 | 5,65 | 5,56 | 4.155.791 |
15 gen 2024 | 5,64 | 5,66 | 5,62 | 5,66 | 5,56 | 420.528 |
12 gen 2024 | 5,63 | 5,68 | 5,61 | 5,65 | 5,56 | 5.384.089 |
11 gen 2024 | 5,68 | 5,70 | 5,63 | 5,66 | 5,57 | 7.125.737 |
10 gen 2024 | 5,83 | 5,83 | 5,68 | 5,68 | 5,59 | 4.023.980 |
09 gen 2024 | 5,86 | 5,87 | 5,80 | 5,82 | 5,73 | 4.664.096 |
08 gen 2024 | 5,75 | 5,85 | 5,75 | 5,84 | 5,75 | 7.316.431 |
05 gen 2024 | 5,67 | 5,74 | 5,61 | 5,73 | 5,64 | 5.230.406 |
04 gen 2024 | 5,59 | 5,69 | 5,56 | 5,63 | 5,54 | 10.654.384 |
03 gen 2024 | 5,50 | 5,59 | 5,50 | 5,58 | 5,49 | 5.187.738 |
02 gen 2024 | 5,65 | 5,66 | 5,52 | 5,55 | 5,46 | 4.459.615 |
29 dic 2023 | 5,62 | 5,69 | 5,60 | 5,66 | 5,57 | 2.710.145 |
28 dic 2023 | 5,65 | 5,66 | 5,60 | 5,62 | 5,53 | 4.158.587 |
27 dic 2023 | 5,70 | 5,72 | 5,58 | 5,62 | 5,53 | 5.585.485 |
22 dic 2023 | 5,67 | 5,71 | 5,63 | 5,68 | 5,59 | 4.370.002 |
21 dic 2023 | 5,65 | 5,73 | 5,61 | 5,69 | 5,60 | 7.314.731 |
20 dic 2023 | 5,63 | 5,69 | 5,61 | 5,69 | 5,60 | 5.132.520 |
19 dic 2023 | 5,57 | 5,66 | 5,53 | 5,65 | 5,56 | 5.893.454 |
18 dic 2023 | 5,61 | 5,63 | 5,54 | 5,57 | 5,48 | 5.231.494 |
15 dic 2023 | 5,61 | 5,68 | 5,59 | 5,64 | 5,55 | 14.653.730 |
14 dic 2023 | 5,74 | 5,75 | 5,50 | 5,60 | 5,51 | 12.335.622 |
13 dic 2023 | 5,92 | 5,93 | 5,70 | 5,71 | 5,62 | 8.512.974 |
12 dic 2023 | 5,95 | 5,95 | 5,89 | 5,90 | 5,80 | 7.305.615 |
11 dic 2023 | 5,98 | 5,99 | 5,90 | 5,92 | 5,82 | 4.883.453 |
08 dic 2023 | 5,93 | 5,95 | 5,88 | 5,94 | 5,84 | 6.347.762 |
07 dic 2023 | 6,01 | 6,03 | 5,90 | 5,95 | 5,85 | 11.769.959 |
06 dic 2023 | 5,97 | 6,10 | 5,97 | 6,01 | 5,91 | 9.557.290 |
05 dic 2023 | 5,90 | 5,97 | 5,85 | 5,92 | 5,82 | 12.377.254 |
04 dic 2023 | 5,99 | 6,03 | 5,83 | 5,83 | 5,74 | 8.630.091 |
01 dic 2023 | 5,93 | 5,96 | 5,89 | 5,94 | 5,84 | 2.946.136 |
30 nov 2023 | 5,79 | 5,94 | 5,77 | 5,94 | 5,84 | 13.703.489 |
29 nov 2023 | 5,82 | 5,87 | 5,75 | 5,76 | 5,67 | 5.885.247 |
28 nov 2023 | 5,95 | 5,99 | 5,89 | 5,90 | 5,80 | 4.933.331 |
27 nov 2023 | 5,91 | 5,97 | 5,88 | 5,94 | 5,84 | 2.512.494 |
*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...