Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 5,12 | 5,21 | 5,11 | 5,20 | 5,20 | 2.336.262 |
25 apr 2024 | 5,17 | 5,18 | 5,09 | 5,12 | 5,12 | 1.879.378 |
24 apr 2024 | 5,20 | 5,20 | 5,12 | 5,16 | 5,16 | 2.104.566 |
23 apr 2024 | 5,15 | 5,20 | 5,13 | 5,19 | 5,19 | 2.365.192 |
22 apr 2024 | 5,11 | 5,14 | 5,07 | 5,14 | 5,14 | 2.429.389 |
19 apr 2024 | 5,06 | 5,07 | 4,98 | 5,07 | 5,07 | 2.176.502 |
18 apr 2024 | 5,03 | 5,05 | 4,98 | 5,03 | 5,03 | 2.044.106 |
17 apr 2024 | 5,00 | 5,05 | 4,97 | 5,00 | 5,00 | 3.984.073 |
16 apr 2024 | 5,06 | 5,08 | 4,98 | 5,01 | 5,01 | 3.057.804 |
15 apr 2024 | 5,10 | 5,12 | 5,07 | 5,08 | 5,08 | 2.482.203 |
12 apr 2024 | 5,04 | 5,14 | 5,03 | 5,09 | 5,09 | 2.744.598 |
11 apr 2024 | 5,03 | 5,11 | 5,03 | 5,06 | 5,06 | 3.354.494 |
10 apr 2024 | 5,13 | 5,16 | 5,01 | 5,02 | 5,02 | 6.297.161 |
09 apr 2024 | 5,18 | 5,18 | 5,13 | 5,16 | 5,16 | 1.476.657 |
08 apr 2024 | 5,16 | 5,18 | 5,14 | 5,18 | 5,18 | 1.816.935 |
05 apr 2024 | 5,31 | 5,32 | 5,14 | 5,14 | 5,14 | 3.401.167 |
04 apr 2024 | 5,34 | 5,34 | 5,31 | 5,34 | 5,34 | 1.252.438 |
03 apr 2024 | 5,34 | 5,35 | 5,29 | 5,32 | 5,32 | 1.754.094 |
02 apr 2024 | 5,42 | 5,43 | 5,33 | 5,34 | 5,34 | 2.432.348 |
28 mar 2024 | 5,39 | 5,41 | 5,34 | 5,40 | 5,40 | 2.639.180 |
27 mar 2024 | 5,37 | 5,40 | 5,32 | 5,40 | 5,40 | 3.010.301 |
26 mar 2024 | 5,34 | 5,38 | 5,32 | 5,34 | 5,34 | 2.711.182 |
25 mar 2024 | 5,29 | 5,34 | 5,26 | 5,34 | 5,34 | 2.216.421 |
22 mar 2024 | 5,18 | 5,30 | 5,17 | 5,27 | 5,27 | 2.244.129 |
21 mar 2024 | 5,24 | 5,25 | 5,16 | 5,16 | 5,16 | 3.203.860 |
20 mar 2024 | 5,28 | 5,30 | 5,20 | 5,20 | 5,20 | 3.434.914 |
19 mar 2024 | 5,26 | 5,28 | 5,22 | 5,28 | 5,28 | 1.559.091 |
18 mar 2024 | 5,33 | 5,34 | 5,26 | 5,28 | 5,28 | 3.351.401 |
15 mar 2024 | 5,35 | 5,39 | 5,32 | 5,33 | 5,33 | 5.635.538 |
14 mar 2024 | 5,38 | 5,42 | 5,32 | 5,32 | 5,32 | 2.601.797 |
13 mar 2024 | 5,40 | 5,42 | 5,36 | 5,38 | 5,38 | 3.433.507 |
12 mar 2024 | 5,34 | 5,41 | 5,30 | 5,35 | 5,35 | 2.800.813 |
11 mar 2024 | 5,32 | 5,38 | 5,28 | 5,36 | 5,36 | 2.707.242 |
08 mar 2024 | 5,31 | 5,36 | 5,28 | 5,35 | 5,35 | 3.562.288 |
07 mar 2024 | 5,19 | 5,32 | 5,17 | 5,29 | 5,29 | 3.175.155 |
06 mar 2024 | 5,18 | 5,24 | 5,16 | 5,20 | 5,20 | 2.626.377 |
05 mar 2024 | 5,11 | 5,20 | 5,09 | 5,20 | 5,20 | 2.237.111 |
04 mar 2024 | 5,09 | 5,12 | 5,09 | 5,11 | 5,11 | 1.376.570 |
01 mar 2024 | 5,05 | 5,11 | 5,05 | 5,10 | 5,10 | 1.665.913 |
29 feb 2024 | 5,05 | 5,07 | 5,03 | 5,05 | 5,05 | 3.020.788 |
28 feb 2024 | 5,09 | 5,09 | 5,03 | 5,05 | 5,05 | 1.498.697 |
27 feb 2024 | 5,02 | 5,08 | 5,01 | 5,07 | 5,07 | 1.936.775 |
26 feb 2024 | 5,10 | 5,11 | 5,03 | 5,03 | 5,03 | 2.591.002 |
23 feb 2024 | 5,10 | 5,11 | 5,06 | 5,09 | 5,09 | 2.918.106 |
22 feb 2024 | 5,22 | 5,22 | 5,08 | 5,09 | 5,09 | 3.774.030 |
21 feb 2024 | 5,20 | 5,22 | 5,17 | 5,19 | 5,19 | 1.945.758 |
20 feb 2024 | 5,14 | 5,21 | 5,14 | 5,20 | 5,20 | 1.670.726 |
19 feb 2024 | 5,12 | 5,17 | 5,11 | 5,15 | 5,15 | 993.834 |
16 feb 2024 | 5,13 | 5,13 | 5,08 | 5,13 | 5,13 | 1.597.297 |
15 feb 2024 | 5,12 | 5,14 | 5,09 | 5,11 | 5,11 | 1.503.487 |
14 feb 2024 | 5,11 | 5,14 | 5,08 | 5,11 | 5,11 | 2.019.422 |
13 feb 2024 | 5,16 | 5,18 | 5,12 | 5,12 | 5,12 | 2.151.228 |
12 feb 2024 | 5,09 | 5,16 | 5,09 | 5,16 | 5,16 | 1.883.097 |
09 feb 2024 | 5,13 | 5,14 | 5,05 | 5,07 | 5,07 | 2.332.704 |
08 feb 2024 | 5,11 | 5,13 | 5,09 | 5,11 | 5,11 | 2.060.142 |
07 feb 2024 | 5,18 | 5,22 | 5,10 | 5,10 | 5,10 | 1.562.721 |
06 feb 2024 | 5,16 | 5,22 | 5,11 | 5,18 | 5,18 | 2.063.216 |
05 feb 2024 | 5,17 | 5,20 | 5,11 | 5,15 | 5,15 | 2.653.936 |
02 feb 2024 | 5,22 | 5,27 | 5,17 | 5,17 | 5,17 | 1.456.178 |
01 feb 2024 | 5,25 | 5,29 | 5,18 | 5,18 | 5,18 | 2.473.588 |
31 gen 2024 | 5,25 | 5,29 | 5,22 | 5,29 | 5,29 | 1.782.092 |
30 gen 2024 | 5,20 | 5,22 | 5,16 | 5,22 | 5,22 | 2.187.285 |
29 gen 2024 | 5,24 | 5,24 | 5,16 | 5,18 | 5,18 | 1.490.733 |
26 gen 2024 | 5,20 | 5,24 | 5,20 | 5,23 | 5,23 | 1.416.525 |
25 gen 2024 | 5,22 | 5,22 | 5,18 | 5,19 | 5,19 | 1.822.512 |
24 gen 2024 | 5,22 | 5,26 | 5,20 | 5,22 | 5,22 | 1.149.985 |
23 gen 2024 | 5,32 | 5,32 | 5,19 | 5,20 | 5,20 | 1.654.845 |
22 gen 2024 | 5,28 | 5,32 | 5,28 | 5,30 | 5,30 | 1.531.990 |
19 gen 2024 | 5,25 | 5,29 | 5,22 | 5,28 | 5,28 | 1.695.778 |
18 gen 2024 | 5,25 | 5,26 | 5,20 | 5,24 | 5,24 | 963.372 |
17 gen 2024 | 5,29 | 5,29 | 5,18 | 5,24 | 5,24 | 2.274.975 |
16 gen 2024 | 5,31 | 5,36 | 5,30 | 5,32 | 5,32 | 1.882.146 |
15 gen 2024 | 5,31 | 5,34 | 5,30 | 5,34 | 5,34 | 2.406.775 |
12 gen 2024 | 5,20 | 5,30 | 5,20 | 5,30 | 5,30 | 1.521.672 |
11 gen 2024 | 5,20 | 5,25 | 5,19 | 5,19 | 5,19 | 1.291.400 |
10 gen 2024 | 5,29 | 5,29 | 5,20 | 5,20 | 5,20 | 1.706.167 |
09 gen 2024 | 5,22 | 5,29 | 5,20 | 5,29 | 5,29 | 2.487.573 |
08 gen 2024 | 5,16 | 5,20 | 5,13 | 5,20 | 5,20 | 1.869.483 |
05 gen 2024 | 5,14 | 5,15 | 5,08 | 5,13 | 5,13 | 1.564.402 |
04 gen 2024 | 5,05 | 5,14 | 5,05 | 5,14 | 5,14 | 1.788.869 |
03 gen 2024 | 5,11 | 5,14 | 5,03 | 5,05 | 5,05 | 2.549.442 |
02 gen 2024 | 5,21 | 5,24 | 5,11 | 5,12 | 5,12 | 2.508.155 |
29 dic 2023 | 5,16 | 5,20 | 5,16 | 5,18 | 5,18 | 795.050 |
28 dic 2023 | 5,20 | 5,20 | 5,16 | 5,16 | 5,16 | 882.199 |
27 dic 2023 | 5,19 | 5,20 | 5,16 | 5,16 | 5,16 | 1.248.063 |
22 dic 2023 | 5,18 | 5,19 | 5,16 | 5,19 | 5,19 | 695.005 |
21 dic 2023 | 5,16 | 5,18 | 5,16 | 5,18 | 5,18 | 829.716 |
20 dic 2023 | 5,18 | 5,20 | 5,16 | 5,18 | 5,18 | 1.194.169 |
19 dic 2023 | 5,17 | 5,21 | 5,16 | 5,18 | 5,18 | 1.436.080 |
18 dic 2023 | 5,18 | 5,21 | 5,16 | 5,18 | 5,18 | 1.233.578 |
15 dic 2023 | 5,22 | 5,24 | 5,17 | 5,20 | 5,20 | 4.008.456 |
14 dic 2023 | 5,25 | 5,30 | 5,21 | 5,21 | 5,21 | 3.201.819 |
13 dic 2023 | 5,17 | 5,22 | 5,17 | 5,21 | 5,21 | 1.210.812 |
12 dic 2023 | 5,21 | 5,22 | 5,17 | 5,18 | 5,18 | 1.622.206 |
11 dic 2023 | 5,22 | 5,22 | 5,18 | 5,20 | 5,20 | 1.115.684 |
08 dic 2023 | 5,20 | 5,24 | 5,18 | 5,24 | 5,24 | 1.493.495 |
07 dic 2023 | 5,18 | 5,22 | 5,18 | 5,20 | 5,20 | 1.388.007 |
06 dic 2023 | 5,18 | 5,20 | 5,14 | 5,20 | 5,20 | 1.631.568 |
05 dic 2023 | 5,16 | 5,19 | 5,14 | 5,18 | 5,18 | 1.450.257 |
04 dic 2023 | 5,11 | 5,17 | 5,11 | 5,16 | 5,16 | 1.012.690 |
*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...