Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mag 2024 | 6,45 | 6,45 | 6,38 | 6,39 | 6,39 | 45.178 |
23 mag 2024 | 6,48 | 6,52 | 6,42 | 6,43 | 6,43 | 108.782 |
22 mag 2024 | 6,49 | 6,50 | 6,40 | 6,50 | 6,50 | 31.545 |
21 mag 2024 | 6,64 | 6,66 | 6,47 | 6,48 | 6,48 | 106.413 |
20 mag 2024 | 6,70 | 6,73 | 6,63 | 6,63 | 6,63 | 78.756 |
17 mag 2024 | 6,73 | 6,75 | 6,65 | 6,69 | 6,69 | 91.330 |
16 mag 2024 | 6,85 | 6,85 | 6,71 | 6,73 | 6,73 | 37.012 |
15 mag 2024 | 6,85 | 6,90 | 6,81 | 6,82 | 6,82 | 45.775 |
14 mag 2024 | 6,79 | 6,93 | 6,79 | 6,86 | 6,86 | 109.529 |
13 mag 2024 | 6,73 | 6,84 | 6,70 | 6,79 | 6,79 | 67.209 |
10 mag 2024 | 6,74 | 6,82 | 6,68 | 6,70 | 6,70 | 98.226 |
09 mag 2024 | 6,83 | 6,83 | 6,72 | 6,73 | 6,73 | 22.835 |
08 mag 2024 | 6,62 | 6,90 | 6,60 | 6,78 | 6,78 | 54.647 |
08 mag 2024 | 0.3 Dividendo |
07 mag 2024 | 6,92 | 7,07 | 6,73 | 6,82 | 6,52 | 77.911 |
06 mag 2024 | 6,88 | 6,95 | 6,84 | 6,92 | 6,62 | 96.282 |
03 mag 2024 | 6,86 | 6,95 | 6,82 | 6,82 | 6,52 | 83.847 |
02 mag 2024 | 6,77 | 6,91 | 6,74 | 6,85 | 6,55 | 69.454 |
30 apr 2024 | 6,85 | 6,85 | 6,63 | 6,71 | 6,41 | 76.248 |
29 apr 2024 | 6,77 | 6,78 | 6,68 | 6,74 | 6,44 | 47.063 |
26 apr 2024 | 6,73 | 6,84 | 6,69 | 6,76 | 6,46 | 76.039 |
25 apr 2024 | 6,67 | 6,71 | 6,63 | 6,66 | 6,37 | 49.834 |
24 apr 2024 | 6,78 | 6,80 | 6,65 | 6,68 | 6,39 | 36.368 |
23 apr 2024 | 6,81 | 6,84 | 6,71 | 6,76 | 6,46 | 67.869 |
22 apr 2024 | 6,75 | 6,83 | 6,74 | 6,80 | 6,50 | 67.640 |
19 apr 2024 | 6,54 | 6,72 | 6,53 | 6,66 | 6,37 | 139.563 |
18 apr 2024 | 6,34 | 6,72 | 6,33 | 6,65 | 6,36 | 147.507 |
17 apr 2024 | 6,41 | 6,45 | 6,25 | 6,33 | 6,06 | 223.749 |
16 apr 2024 | 6,49 | 6,52 | 6,34 | 6,40 | 6,12 | 287.373 |
15 apr 2024 | 6,86 | 7,05 | 6,52 | 6,61 | 6,32 | 248.317 |
12 apr 2024 | 7,04 | 7,09 | 6,82 | 6,85 | 6,55 | 194.713 |
11 apr 2024 | 7,18 | 7,18 | 6,92 | 7,00 | 6,69 | 182.520 |
10 apr 2024 | 7,20 | 7,32 | 7,08 | 7,16 | 6,85 | 93.289 |
09 apr 2024 | 7,10 | 7,23 | 7,10 | 7,17 | 6,85 | 81.954 |
08 apr 2024 | 6,98 | 7,15 | 6,95 | 7,13 | 6,82 | 70.965 |
05 apr 2024 | 7,13 | 7,16 | 6,92 | 6,98 | 6,67 | 184.053 |
04 apr 2024 | 7,16 | 7,26 | 7,09 | 7,10 | 6,79 | 84.817 |
03 apr 2024 | 7,10 | 7,17 | 7,03 | 7,15 | 6,84 | 47.934 |
02 apr 2024 | 7,29 | 7,29 | 7,10 | 7,10 | 6,79 | 56.881 |
28 mar 2024 | 7,28 | 7,31 | 7,20 | 7,29 | 6,97 | 115.462 |
27 mar 2024 | 7,18 | 7,29 | 7,06 | 7,23 | 6,91 | 269.553 |
26 mar 2024 | 7,06 | 7,28 | 7,05 | 7,28 | 6,96 | 88.052 |
25 mar 2024 | 7,09 | 7,09 | 6,99 | 7,05 | 6,74 | 32.060 |
22 mar 2024 | 6,95 | 7,09 | 6,95 | 7,06 | 6,75 | 63.361 |
21 mar 2024 | 6,90 | 7,01 | 6,90 | 6,93 | 6,63 | 160.830 |
20 mar 2024 | 6,82 | 6,91 | 6,77 | 6,89 | 6,59 | 104.859 |
19 mar 2024 | 6,83 | 6,86 | 6,80 | 6,85 | 6,54 | 60.114 |
18 mar 2024 | 6,89 | 6,93 | 6,82 | 6,87 | 6,56 | 104.144 |
15 mar 2024 | 6,80 | 6,88 | 6,77 | 6,83 | 6,53 | 99.599 |
14 mar 2024 | 6,90 | 6,92 | 6,71 | 6,80 | 6,50 | 98.051 |
13 mar 2024 | 6,84 | 6,92 | 6,77 | 6,91 | 6,61 | 102.585 |
12 mar 2024 | 6,83 | 6,90 | 6,77 | 6,82 | 6,52 | 112.551 |
11 mar 2024 | 6,83 | 6,85 | 6,70 | 6,80 | 6,50 | 171.155 |
08 mar 2024 | 6,98 | 7,01 | 6,79 | 6,84 | 6,54 | 260.866 |
07 mar 2024 | 7,25 | 7,34 | 6,94 | 6,98 | 6,67 | 185.525 |
06 mar 2024 | 7,02 | 7,18 | 6,97 | 7,09 | 6,78 | 44.019 |
05 mar 2024 | 7,04 | 7,06 | 6,93 | 7,00 | 6,69 | 109.069 |
04 mar 2024 | 7,20 | 7,22 | 7,04 | 7,07 | 6,76 | 82.811 |
01 mar 2024 | 7,22 | 7,23 | 7,14 | 7,19 | 6,87 | 26.124 |
29 feb 2024 | 7,26 | 7,27 | 7,08 | 7,19 | 6,87 | 28.319 |
28 feb 2024 | 7,35 | 7,39 | 7,24 | 7,26 | 6,94 | 64.198 |
27 feb 2024 | 7,20 | 7,39 | 7,20 | 7,31 | 6,99 | 76.215 |
26 feb 2024 | 7,30 | 7,38 | 7,21 | 7,22 | 6,90 | 115.238 |
23 feb 2024 | 7,38 | 7,40 | 7,14 | 7,35 | 7,02 | 256.161 |
22 feb 2024 | 7,46 | 7,56 | 7,40 | 7,47 | 7,14 | 94.122 |
21 feb 2024 | 7,31 | 7,46 | 7,31 | 7,44 | 7,11 | 32.046 |
20 feb 2024 | 7,30 | 7,36 | 7,29 | 7,31 | 6,99 | 18.206 |
19 feb 2024 | 7,39 | 7,39 | 7,28 | 7,32 | 7,00 | 50.174 |
16 feb 2024 | 7,41 | 7,55 | 7,40 | 7,41 | 7,08 | 32.989 |
15 feb 2024 | 7,40 | 7,56 | 7,40 | 7,43 | 7,10 | 41.730 |
14 feb 2024 | 7,47 | 7,49 | 7,36 | 7,40 | 7,07 | 32.014 |
13 feb 2024 | 7,55 | 7,61 | 7,39 | 7,42 | 7,09 | 43.522 |
12 feb 2024 | 7,49 | 7,64 | 7,49 | 7,57 | 7,23 | 253.437 |
09 feb 2024 | 7,68 | 7,68 | 7,52 | 7,54 | 7,21 | 62.622 |
08 feb 2024 | 7,70 | 7,73 | 7,62 | 7,68 | 7,34 | 28.376 |
07 feb 2024 | 7,72 | 7,76 | 7,63 | 7,65 | 7,31 | 37.210 |
06 feb 2024 | 7,72 | 7,78 | 7,70 | 7,75 | 7,41 | 30.869 |
05 feb 2024 | 7,86 | 7,87 | 7,67 | 7,72 | 7,38 | 48.536 |
02 feb 2024 | 7,80 | 8,03 | 7,75 | 7,87 | 7,52 | 65.915 |
01 feb 2024 | 7,72 | 7,78 | 7,68 | 7,73 | 7,39 | 18.905 |
31 gen 2024 | 7,74 | 7,78 | 7,70 | 7,72 | 7,38 | 27.558 |
30 gen 2024 | 7,84 | 7,86 | 7,76 | 7,77 | 7,43 | 50.791 |
29 gen 2024 | 7,75 | 7,75 | 7,63 | 7,71 | 7,37 | 90.211 |
26 gen 2024 | 7,74 | 7,79 | 7,64 | 7,75 | 7,41 | 22.271 |
25 gen 2024 | 7,67 | 7,86 | 7,63 | 7,76 | 7,42 | 43.359 |
24 gen 2024 | 7,46 | 7,73 | 7,45 | 7,67 | 7,33 | 44.724 |
23 gen 2024 | 7,38 | 7,51 | 7,28 | 7,43 | 7,10 | 96.173 |
22 gen 2024 | 7,30 | 7,34 | 7,25 | 7,26 | 6,94 | 37.233 |
19 gen 2024 | 7,38 | 7,39 | 7,22 | 7,25 | 6,93 | 32.771 |
18 gen 2024 | 7,27 | 7,33 | 7,26 | 7,33 | 7,00 | 35.425 |
17 gen 2024 | 7,26 | 7,30 | 7,20 | 7,26 | 6,95 | 85.838 |
16 gen 2024 | 7,49 | 7,50 | 7,28 | 7,33 | 7,01 | 51.771 |
15 gen 2024 | 7,55 | 7,56 | 7,50 | 7,54 | 7,21 | 33.087 |
12 gen 2024 | 7,72 | 7,73 | 7,46 | 7,52 | 7,19 | 99.470 |
11 gen 2024 | 7,75 | 7,82 | 7,65 | 7,70 | 7,36 | 41.009 |
10 gen 2024 | 7,89 | 7,93 | 7,79 | 7,81 | 7,47 | 58.131 |
09 gen 2024 | 7,94 | 7,95 | 7,85 | 7,94 | 7,59 | 369.439 |
08 gen 2024 | 7,77 | 7,95 | 7,74 | 7,92 | 7,57 | 53.706 |
05 gen 2024 | 7,69 | 7,81 | 7,57 | 7,78 | 7,44 | 32.924 |
04 gen 2024 | 7,58 | 7,70 | 7,56 | 7,65 | 7,31 | 43.669 |
*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...