Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 6,14 | 6,26 | 6,14 | 6,21 | 6,21 | 1.155.256 |
09 mag 2024 | 6,10 | 6,15 | 6,08 | 6,13 | 6,13 | 759.373 |
08 mag 2024 | 5,95 | 6,15 | 5,93 | 6,15 | 6,15 | 671.215 |
07 mag 2024 | 5,81 | 5,95 | 5,77 | 5,95 | 5,95 | 605.376 |
06 mag 2024 | 5,74 | 5,83 | 5,74 | 5,81 | 5,81 | 368.442 |
03 mag 2024 | 5,72 | 5,74 | 5,66 | 5,70 | 5,70 | 498.696 |
02 mag 2024 | 5,62 | 5,69 | 5,58 | 5,66 | 5,66 | 593.840 |
01 mag 2024 | 5,52 | 5,71 | 5,50 | 5,62 | 5,62 | 702.892 |
30 apr 2024 | 5,61 | 5,62 | 5,56 | 5,62 | 5,62 | 675.738 |
29 apr 2024 | 5,55 | 5,72 | 5,55 | 5,66 | 5,66 | 526.972 |
26 apr 2024 | 5,60 | 5,70 | 5,52 | 5,52 | 5,52 | 662.334 |
24 apr 2024 | 5,58 | 5,72 | 5,52 | 5,68 | 5,68 | 855.195 |
23 apr 2024 | 5,68 | 5,71 | 5,52 | 5,56 | 5,56 | 650.048 |
22 apr 2024 | 5,68 | 5,77 | 5,63 | 5,68 | 5,68 | 327.736 |
19 apr 2024 | 5,65 | 5,68 | 5,50 | 5,61 | 5,61 | 988.650 |
18 apr 2024 | 5,60 | 5,79 | 5,60 | 5,76 | 5,76 | 692.797 |
17 apr 2024 | 5,71 | 5,73 | 5,59 | 5,62 | 5,62 | 968.035 |
16 apr 2024 | 5,80 | 5,83 | 5,65 | 5,70 | 5,70 | 866.268 |
15 apr 2024 | 5,85 | 5,89 | 5,78 | 5,81 | 5,81 | 336.923 |
12 apr 2024 | 5,98 | 6,00 | 5,90 | 5,90 | 5,90 | 271.505 |
11 apr 2024 | 5,95 | 6,02 | 5,87 | 6,01 | 6,01 | 564.781 |
10 apr 2024 | 6,22 | 6,26 | 6,07 | 6,08 | 6,08 | 789.933 |
09 apr 2024 | 6,19 | 6,22 | 6,09 | 6,21 | 6,21 | 385.412 |
08 apr 2024 | 6,12 | 6,24 | 6,12 | 6,22 | 6,22 | 360.000 |
05 apr 2024 | 6,02 | 6,09 | 6,00 | 6,06 | 6,06 | 438.069 |
04 apr 2024 | 6,10 | 6,14 | 6,02 | 6,10 | 6,10 | 340.752 |
03 apr 2024 | 6,07 | 6,18 | 6,04 | 6,05 | 6,05 | 454.148 |
02 apr 2024 | 6,36 | 6,38 | 6,16 | 6,21 | 6,21 | 745.415 |
28 mar 2024 | 6,27 | 6,47 | 6,26 | 6,41 | 6,41 | 908.023 |
27 mar 2024 | 6,10 | 6,36 | 6,09 | 6,23 | 6,23 | 1.006.302 |
26 mar 2024 | 6,13 | 6,16 | 6,03 | 6,03 | 6,03 | 1.158.163 |
25 mar 2024 | 6,21 | 6,24 | 6,13 | 6,15 | 6,15 | 742.649 |
22 mar 2024 | 6,31 | 6,34 | 6,17 | 6,17 | 6,17 | 457.296 |
21 mar 2024 | 6,24 | 6,38 | 6,23 | 6,35 | 6,35 | 1.178.142 |
20 mar 2024 | 6,11 | 6,23 | 6,09 | 6,19 | 6,19 | 947.482 |
19 mar 2024 | 6,16 | 6,16 | 6,09 | 6,13 | 6,13 | 609.716 |
18 mar 2024 | 6,17 | 6,20 | 6,10 | 6,14 | 6,14 | 574.432 |
15 mar 2024 | 6,21 | 6,27 | 6,08 | 6,20 | 6,20 | 648.265 |
14 mar 2024 | 6,21 | 6,22 | 6,11 | 6,21 | 6,21 | 565.208 |
13 mar 2024 | 6,38 | 6,39 | 6,19 | 6,19 | 6,19 | 437.691 |
12 mar 2024 | 6,52 | 6,58 | 6,40 | 6,40 | 6,40 | 668.840 |
11 mar 2024 | 6,52 | 6,63 | 6,46 | 6,58 | 6,58 | 699.745 |
08 mar 2024 | 6,67 | 6,70 | 6,52 | 6,57 | 6,57 | 1.121.153 |
07 mar 2024 | 6,37 | 6,62 | 6,35 | 6,60 | 6,60 | 1.727.144 |
06 mar 2024 | 6,24 | 6,36 | 6,16 | 6,31 | 6,31 | 1.263.200 |
05 mar 2024 | 5,99 | 6,25 | 5,95 | 6,20 | 6,20 | 1.445.696 |
04 mar 2024 | 6,00 | 6,10 | 5,93 | 6,01 | 6,01 | 1.391.433 |
01 mar 2024 | 6,26 | 6,26 | 6,01 | 6,01 | 6,01 | 2.093.403 |
01 mar 2024 | 0.047 Dividendo |
29 feb 2024 | 6,40 | 6,50 | 6,29 | 6,29 | 6,24 | 1.920.145 |
28 feb 2024 | 6,60 | 6,76 | 6,43 | 6,58 | 6,53 | 2.875.481 |
27 feb 2024 | 6,65 | 6,70 | 5,67 | 6,25 | 6,20 | 6.246.833 |
26 feb 2024 | 7,16 | 7,22 | 7,12 | 7,20 | 7,15 | 552.138 |
23 feb 2024 | 7,15 | 7,19 | 7,07 | 7,08 | 7,03 | 288.604 |
22 feb 2024 | 7,09 | 7,14 | 7,03 | 7,14 | 7,09 | 296.440 |
21 feb 2024 | 7,16 | 7,16 | 7,08 | 7,09 | 7,04 | 538.415 |
20 feb 2024 | 7,17 | 7,20 | 7,13 | 7,16 | 7,11 | 280.979 |
19 feb 2024 | 7,22 | 7,24 | 7,17 | 7,18 | 7,13 | 343.605 |
16 feb 2024 | 7,20 | 7,22 | 7,14 | 7,18 | 7,13 | 475.369 |
15 feb 2024 | 7,20 | 7,27 | 7,11 | 7,15 | 7,10 | 399.368 |
14 feb 2024 | 7,11 | 7,19 | 7,08 | 7,14 | 7,09 | 338.952 |
13 feb 2024 | 7,21 | 7,29 | 7,19 | 7,20 | 7,15 | 608.437 |
12 feb 2024 | 7,10 | 7,26 | 7,10 | 7,21 | 7,16 | 815.676 |
09 feb 2024 | 7,15 | 7,15 | 7,07 | 7,09 | 7,04 | 523.138 |
08 feb 2024 | 7,22 | 7,22 | 7,10 | 7,13 | 7,08 | 539.522 |
07 feb 2024 | 7,12 | 7,23 | 7,11 | 7,18 | 7,13 | 619.382 |
06 feb 2024 | 7,15 | 7,15 | 6,98 | 7,12 | 7,07 | 524.326 |
05 feb 2024 | 6,83 | 7,18 | 6,76 | 7,13 | 7,08 | 1.878.509 |
02 feb 2024 | 6,76 | 6,76 | 6,67 | 6,76 | 6,71 | 534.552 |
01 feb 2024 | 6,78 | 6,78 | 6,63 | 6,65 | 6,60 | 925.970 |
31 gen 2024 | 6,87 | 6,89 | 6,80 | 6,81 | 6,76 | 681.948 |
30 gen 2024 | 6,96 | 6,99 | 6,84 | 6,86 | 6,81 | 486.909 |
29 gen 2024 | 6,87 | 6,93 | 6,85 | 6,93 | 6,88 | 390.839 |
25 gen 2024 | 6,98 | 6,98 | 6,80 | 6,84 | 6,79 | 493.532 |
24 gen 2024 | 7,06 | 7,08 | 6,94 | 6,98 | 6,93 | 301.253 |
23 gen 2024 | 6,99 | 7,11 | 6,95 | 7,06 | 7,01 | 654.819 |
22 gen 2024 | 6,90 | 6,98 | 6,89 | 6,98 | 6,93 | 564.041 |
19 gen 2024 | 6,77 | 6,88 | 6,76 | 6,85 | 6,80 | 480.523 |
18 gen 2024 | 6,80 | 6,80 | 6,65 | 6,70 | 6,65 | 609.849 |
17 gen 2024 | 6,80 | 6,86 | 6,73 | 6,79 | 6,74 | 362.445 |
16 gen 2024 | 6,93 | 6,99 | 6,82 | 6,82 | 6,77 | 754.315 |
15 gen 2024 | 6,85 | 6,88 | 6,76 | 6,79 | 6,74 | 91.533 |
12 gen 2024 | 6,77 | 6,93 | 6,68 | 6,84 | 6,79 | 899.780 |
11 gen 2024 | 6,61 | 6,81 | 6,61 | 6,77 | 6,72 | 754.408 |
10 gen 2024 | 6,51 | 6,58 | 6,47 | 6,55 | 6,50 | 445.450 |
09 gen 2024 | 6,35 | 6,61 | 6,35 | 6,54 | 6,49 | 979.219 |
08 gen 2024 | 6,29 | 6,29 | 6,14 | 6,17 | 6,12 | 525.735 |
05 gen 2024 | 6,42 | 6,42 | 6,31 | 6,31 | 6,26 | 435.374 |
04 gen 2024 | 6,25 | 6,46 | 6,25 | 6,40 | 6,35 | 989.548 |
03 gen 2024 | 6,03 | 6,26 | 5,98 | 6,16 | 6,11 | 818.366 |
02 gen 2024 | 6,15 | 6,16 | 6,05 | 6,08 | 6,03 | 204.457 |
29 dic 2023 | 6,22 | 6,23 | 6,10 | 6,12 | 6,07 | 143.259 |
28 dic 2023 | 6,20 | 6,22 | 6,16 | 6,22 | 6,17 | 218.854 |
27 dic 2023 | 6,20 | 6,24 | 6,12 | 6,16 | 6,11 | 298.726 |
22 dic 2023 | 6,12 | 6,14 | 6,06 | 6,12 | 6,07 | 363.757 |
21 dic 2023 | 5,94 | 6,16 | 5,88 | 6,12 | 6,07 | 1.220.905 |
20 dic 2023 | 5,90 | 5,95 | 5,85 | 5,93 | 5,89 | 1.539.193 |
19 dic 2023 | 5,85 | 5,92 | 5,83 | 5,89 | 5,85 | 1.263.415 |
18 dic 2023 | 5,87 | 5,92 | 5,82 | 5,88 | 5,84 | 1.165.871 |
15 dic 2023 | 5,90 | 5,90 | 5,78 | 5,88 | 5,84 | 1.504.528 |
*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...