Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 0,00 | 0,00 | 0,00 | 5,64 | 5,64 | 216 |
10 mag 2024 | 5,61 | 5,62 | 5,61 | 5,61 | 5,61 | 116 |
09 mag 2024 | 5,56 | 5,59 | 5,55 | 5,59 | 5,59 | 5.703 |
08 mag 2024 | 5,56 | 5,56 | 5,54 | 5,56 | 5,56 | 35.650 |
07 mag 2024 | 5,58 | 5,60 | 5,57 | 5,59 | 5,59 | 39.244 |
03 mag 2024 | 5,54 | 5,54 | 5,52 | 5,53 | 5,53 | 59.686 |
02 mag 2024 | 5,50 | 5,50 | 5,49 | 5,49 | 5,49 | 29.273 |
01 mag 2024 | 5,46 | 5,46 | 5,44 | 5,44 | 5,44 | 48.521 |
30 apr 2024 | 5,56 | 5,56 | 5,50 | 5,50 | 5,50 | 210.524 |
29 apr 2024 | 5,53 | 5,54 | 5,53 | 5,54 | 5,54 | 28.359 |
26 apr 2024 | 5,50 | 5,51 | 5,49 | 5,49 | 5,49 | 116.057 |
25 apr 2024 | 5,50 | 5,53 | 5,44 | 5,47 | 5,47 | 24.797 |
24 apr 2024 | 5,55 | 5,55 | 5,52 | 5,52 | 5,52 | 9.432 |
23 apr 2024 | 5,49 | 5,52 | 5,49 | 5,53 | 5,53 | 107.023 |
22 apr 2024 | 5,45 | 5,46 | 5,45 | 5,46 | 5,46 | 4.717 |
19 apr 2024 | 5,39 | 5,45 | 5,39 | 5,45 | 5,45 | 13.126 |
18 apr 2024 | 5,45 | 5,45 | 5,43 | 5,45 | 5,45 | 3.193 |
17 apr 2024 | 5,44 | 5,44 | 5,42 | 5,42 | 5,42 | 28.241 |
16 apr 2024 | 5,45 | 5,47 | 5,44 | 5,43 | 5,43 | 99.551 |
15 apr 2024 | 5,56 | 5,58 | 5,55 | 5,55 | 5,55 | 10.523 |
12 apr 2024 | 5,56 | 5,56 | 5,54 | 5,54 | 5,54 | 2.287 |
11 apr 2024 | 5,61 | 5,61 | 5,56 | 5,57 | 5,57 | 11.856 |
10 apr 2024 | 5,69 | 5,70 | 5,60 | 5,60 | 5,60 | 46.202 |
09 apr 2024 | 5,65 | 5,67 | 5,65 | 5,66 | 5,66 | 16.418 |
08 apr 2024 | 5,65 | 5,67 | 5,65 | 5,68 | 5,68 | 24.785 |
05 apr 2024 | 5,64 | 5,64 | 5,63 | 5,64 | 5,64 | 20.053 |
04 apr 2024 | 5,68 | 5,74 | 5,68 | 5,72 | 5,72 | 16.414 |
03 apr 2024 | 5,64 | 5,66 | 5,64 | 5,68 | 5,68 | 8.097 |
02 apr 2024 | 5,68 | 5,69 | 5,64 | 5,64 | 5,64 | 53.440 |
28 mar 2024 | 5,72 | 5,72 | 5,71 | 5,71 | 5,71 | 6.014 |
27 mar 2024 | 5,66 | 5,68 | 5,65 | 5,67 | 5,67 | 8.398 |
26 mar 2024 | 5,66 | 5,67 | 5,66 | 5,66 | 5,66 | 52.000 |
25 mar 2024 | 5,62 | 5,64 | 5,62 | 5,64 | 5,64 | 38.100 |
22 mar 2024 | 5,67 | 5,67 | 5,67 | 5,65 | 5,65 | 3.195 |
21 mar 2024 | 5,66 | 5,67 | 5,65 | 5,66 | 5,66 | 11.452 |
20 mar 2024 | 5,58 | 5,59 | 5,58 | 5,59 | 5,59 | 46.788 |
19 mar 2024 | 5,57 | 5,57 | 5,57 | 5,58 | 5,58 | 13.311 |
18 mar 2024 | 5,57 | 5,58 | 5,55 | 5,56 | 5,56 | 176.045 |
15 mar 2024 | 5,55 | 5,56 | 5,55 | 5,55 | 5,55 | 75.190 |
14 mar 2024 | 5,59 | 5,59 | 5,53 | 5,53 | 5,53 | 12.269 |
13 mar 2024 | 5,59 | 5,59 | 5,58 | 5,58 | 5,58 | 47.297 |
12 mar 2024 | 5,56 | 5,58 | 5,55 | 5,58 | 5,58 | 24.190 |
11 mar 2024 | 5,55 | 5,55 | 5,53 | 5,55 | 5,55 | 21.010 |
08 mar 2024 | 5,60 | 5,61 | 5,58 | 5,59 | 5,59 | 71.125 |
07 mar 2024 | 5,55 | 5,59 | 5,55 | 5,59 | 5,59 | 28.381 |
06 mar 2024 | 5,51 | 5,56 | 5,51 | 5,56 | 5,56 | 7.712 |
05 mar 2024 | 5,51 | 5,51 | 5,50 | 5,50 | 5,50 | 61.741 |
04 mar 2024 | 5,49 | 5,50 | 5,48 | 5,50 | 5,50 | 17.753 |
01 mar 2024 | 5,47 | 5,47 | 5,46 | 5,48 | 5,48 | 20.285 |
29 feb 2024 | 5,42 | 5,45 | 5,42 | 5,42 | 5,42 | 33.869 |
28 feb 2024 | 5,41 | 5,41 | 5,41 | 5,42 | 5,42 | 3.922 |
27 feb 2024 | 5,43 | 5,43 | 5,43 | 5,44 | 5,44 | 25.988 |
26 feb 2024 | 5,43 | 5,44 | 5,42 | 5,44 | 5,44 | 41.033 |
23 feb 2024 | 5,42 | 5,43 | 5,42 | 5,44 | 5,44 | 8.888 |
22 feb 2024 | 5,43 | 5,43 | 5,41 | 5,41 | 5,41 | 4.848 |
21 feb 2024 | 5,37 | 5,37 | 5,36 | 5,36 | 5,36 | 26.974 |
20 feb 2024 | 5,37 | 5,38 | 5,37 | 5,37 | 5,37 | 6.395 |
19 feb 2024 | 5,37 | 5,37 | 5,36 | 5,37 | 5,37 | 14.763 |
16 feb 2024 | 5,37 | 5,38 | 5,36 | 5,37 | 5,37 | 21.216 |
15 feb 2024 | 5,32 | 5,37 | 5,32 | 5,35 | 5,35 | 88.152 |
14 feb 2024 | 5,29 | 5,30 | 5,29 | 5,30 | 5,30 | 1.055 |
13 feb 2024 | 5,36 | 5,36 | 5,28 | 5,29 | 5,29 | 63.706 |
12 feb 2024 | 5,32 | 5,34 | 5,32 | 5,35 | 5,35 | 31.499 |
09 feb 2024 | 5,30 | 5,30 | 5,30 | 5,30 | 5,30 | 65.980 |
08 feb 2024 | 5,31 | 5,31 | 5,28 | 5,28 | 5,28 | 962.515 |
07 feb 2024 | 5,33 | 5,33 | 5,31 | 5,31 | 5,31 | 862.661 |
06 feb 2024 | 5,28 | 5,32 | 5,28 | 5,32 | 5,32 | 3.866 |
05 feb 2024 | 5,32 | 5,32 | 5,28 | 5,28 | 5,28 | 3.716 |
02 feb 2024 | 5,36 | 5,37 | 5,32 | 5,32 | 5,32 | 123.720 |
01 feb 2024 | 5,34 | 5,35 | 5,33 | 5,33 | 5,33 | 19.408 |
31 gen 2024 | 5,37 | 5,38 | 5,37 | 5,36 | 5,36 | 39.049 |
30 gen 2024 | 5,34 | 5,35 | 5,34 | 5,35 | 5,35 | 101.831 |
29 gen 2024 | 5,35 | 5,35 | 5,31 | 5,32 | 5,32 | 17.680 |
26 gen 2024 | 5,31 | 5,34 | 5,31 | 5,34 | 5,34 | 8.843 |
25 gen 2024 | 5,35 | 5,36 | 5,34 | 5,34 | 5,34 | 31.680 |
24 gen 2024 | 5,35 | 5,36 | 5,35 | 5,36 | 5,36 | 16.643 |
23 gen 2024 | 5,31 | 5,33 | 5,30 | 5,30 | 5,30 | 12.233 |
22 gen 2024 | 5,33 | 5,33 | 5,31 | 5,32 | 5,32 | 12.065 |
19 gen 2024 | 5,24 | 5,27 | 5,24 | 5,26 | 5,26 | 2.836 |
18 gen 2024 | 5,24 | 5,25 | 5,24 | 5,24 | 5,24 | 28.453 |
17 gen 2024 | 5,25 | 5,25 | 5,22 | 5,22 | 5,22 | 46.769 |
16 gen 2024 | 5,30 | 5,30 | 5,28 | 5,30 | 5,30 | 100.330 |
15 gen 2024 | 5,33 | 5,34 | 5,33 | 5,34 | 5,34 | 87.097 |
12 gen 2024 | 5,34 | 5,34 | 5,34 | 5,34 | 5,34 | - |
11 gen 2024 | 5,37 | 5,37 | 5,30 | 5,29 | 5,29 | 55.625 |
10 gen 2024 | 5,33 | 5,33 | 5,33 | 5,33 | 5,33 | 5.975 |
09 gen 2024 | 5,34 | 5,34 | 5,32 | 5,33 | 5,33 | 12.330 |
08 gen 2024 | 5,34 | 5,36 | 5,31 | 5,36 | 5,36 | 9.547 |
05 gen 2024 | 5,29 | 5,37 | 5,27 | 5,35 | 5,35 | 17.668 |
04 gen 2024 | 5,32 | 5,33 | 5,30 | 5,32 | 5,32 | 30.976 |
03 gen 2024 | 5,33 | 5,33 | 5,30 | 5,28 | 5,28 | 487 |
02 gen 2024 | 5,36 | 5,36 | 5,31 | 5,33 | 5,33 | 34.514 |
29 dic 2023 | 5,36 | 5,36 | 5,36 | 5,36 | 5,36 | - |
28 dic 2023 | 5,35 | 5,35 | 5,34 | 5,35 | 5,35 | 2.198 |
27 dic 2023 | 5,34 | 5,34 | 5,33 | 5,34 | 5,34 | 5.276 |
22 dic 2023 | 5,28 | 5,29 | 5,28 | 5,29 | 5,29 | 10.421 |
21 dic 2023 | 5,26 | 5,27 | 5,25 | 5,26 | 5,26 | 24.690 |
20 dic 2023 | 5,28 | 5,28 | 5,26 | 5,28 | 5,28 | 104.373 |
19 dic 2023 | 5,24 | 5,25 | 5,23 | 5,25 | 5,25 | 83.479 |
18 dic 2023 | 5,25 | 5,25 | 5,22 | 5,23 | 5,23 | 18.210 |
*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...