Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 5,98 | 6,07 | 5,97 | 6,01 | 6,01 | 152.192 |
02 mag 2024 | 5,96 | 5,96 | 5,78 | 5,86 | 5,86 | 193.629 |
30 apr 2024 | 6,14 | 6,16 | 5,98 | 5,98 | 5,98 | 159.953 |
29 apr 2024 | 6,08 | 6,16 | 6,05 | 6,14 | 6,14 | 119.394 |
26 apr 2024 | 6,10 | 6,22 | 6,09 | 6,14 | 6,14 | 109.137 |
25 apr 2024 | 6,24 | 6,25 | 6,08 | 6,09 | 6,09 | 102.363 |
24 apr 2024 | 6,26 | 6,39 | 6,22 | 6,22 | 6,22 | 143.562 |
23 apr 2024 | 6,03 | 6,22 | 5,98 | 6,20 | 6,20 | 152.472 |
22 apr 2024 | 6,07 | 6,14 | 5,97 | 6,02 | 6,02 | 143.690 |
19 apr 2024 | 6,16 | 6,16 | 5,97 | 6,11 | 6,11 | 137.155 |
18 apr 2024 | 6,25 | 6,35 | 6,05 | 6,13 | 6,13 | 243.401 |
17 apr 2024 | 6,24 | 6,27 | 6,16 | 6,20 | 6,20 | 109.109 |
16 apr 2024 | 6,37 | 6,49 | 6,16 | 6,24 | 6,24 | 338.713 |
15 apr 2024 | 6,61 | 6,63 | 6,34 | 6,47 | 6,47 | 320.461 |
12 apr 2024 | 6,39 | 6,56 | 6,39 | 6,51 | 6,51 | 316.084 |
11 apr 2024 | 6,11 | 6,34 | 6,11 | 6,30 | 6,30 | 272.678 |
10 apr 2024 | 6,05 | 6,13 | 6,02 | 6,10 | 6,10 | 120.944 |
09 apr 2024 | 6,06 | 6,14 | 5,93 | 6,04 | 6,04 | 177.427 |
08 apr 2024 | 6,12 | 6,20 | 6,05 | 6,09 | 6,09 | 253.420 |
05 apr 2024 | 5,84 | 6,12 | 5,84 | 6,12 | 6,12 | 343.666 |
04 apr 2024 | 5,87 | 5,88 | 5,79 | 5,79 | 5,79 | 99.124 |
03 apr 2024 | 5,80 | 5,87 | 5,76 | 5,86 | 5,86 | 203.102 |
02 apr 2024 | 5,63 | 5,80 | 5,63 | 5,76 | 5,76 | 269.884 |
28 mar 2024 | 5,58 | 5,64 | 5,49 | 5,59 | 5,59 | 151.535 |
27 mar 2024 | 5,54 | 5,60 | 5,48 | 5,57 | 5,57 | 130.963 |
26 mar 2024 | 5,50 | 5,61 | 5,50 | 5,54 | 5,54 | 119.882 |
25 mar 2024 | 5,41 | 5,55 | 5,41 | 5,51 | 5,51 | 100.232 |
22 mar 2024 | 5,50 | 5,52 | 5,43 | 5,43 | 5,43 | 86.580 |
21 mar 2024 | 5,55 | 5,61 | 5,50 | 5,51 | 5,51 | 147.874 |
20 mar 2024 | 5,55 | 5,55 | 5,46 | 5,55 | 5,55 | 162.830 |
19 mar 2024 | 5,45 | 5,58 | 5,45 | 5,57 | 5,57 | 183.697 |
18 mar 2024 | 5,42 | 5,50 | 5,38 | 5,46 | 5,46 | 107.712 |
15 mar 2024 | 5,48 | 5,54 | 5,41 | 5,41 | 5,41 | 295.450 |
14 mar 2024 | 5,36 | 5,47 | 5,36 | 5,45 | 5,45 | 174.877 |
13 mar 2024 | 5,30 | 5,39 | 5,28 | 5,34 | 5,34 | 151.835 |
12 mar 2024 | 5,19 | 5,32 | 5,16 | 5,29 | 5,29 | 127.466 |
11 mar 2024 | 5,25 | 5,28 | 5,14 | 5,18 | 5,18 | 140.291 |
08 mar 2024 | 5,29 | 5,36 | 5,25 | 5,28 | 5,28 | 188.925 |
07 mar 2024 | 4,97 | 5,26 | 4,97 | 5,25 | 5,25 | 210.989 |
06 mar 2024 | 4,90 | 5,07 | 4,90 | 5,07 | 5,07 | 135.086 |
05 mar 2024 | 4,92 | 4,95 | 4,78 | 4,93 | 4,93 | 150.488 |
04 mar 2024 | 5,09 | 5,13 | 4,94 | 4,94 | 4,94 | 231.392 |
01 mar 2024 | 4,94 | 5,14 | 4,70 | 5,09 | 5,09 | 292.659 |
29 feb 2024 | 5,01 | 5,03 | 4,90 | 5,02 | 5,02 | 154.966 |
28 feb 2024 | 5,07 | 5,07 | 4,96 | 5,04 | 5,04 | 105.702 |
27 feb 2024 | 5,06 | 5,10 | 5,00 | 5,07 | 5,07 | 126.802 |
26 feb 2024 | 4,98 | 5,09 | 4,96 | 5,08 | 5,08 | 90.557 |
23 feb 2024 | 4,97 | 5,00 | 4,92 | 5,00 | 5,00 | 141.860 |
22 feb 2024 | 5,05 | 5,09 | 4,99 | 4,99 | 4,99 | 104.858 |
21 feb 2024 | 5,00 | 5,03 | 4,86 | 5,01 | 5,01 | 126.681 |
20 feb 2024 | 4,99 | 5,04 | 4,90 | 4,91 | 4,91 | 266.404 |
19 feb 2024 | 5,01 | 5,07 | 4,86 | 5,00 | 5,00 | 380.865 |
16 feb 2024 | 5,51 | 5,61 | 5,11 | 5,11 | 5,11 | 434.036 |
15 feb 2024 | 5,38 | 5,55 | 5,33 | 5,52 | 5,52 | 166.883 |
14 feb 2024 | 5,36 | 5,41 | 5,32 | 5,34 | 5,34 | 70.982 |
13 feb 2024 | 5,46 | 5,46 | 5,34 | 5,38 | 5,38 | 103.488 |
12 feb 2024 | 5,31 | 5,46 | 5,26 | 5,46 | 5,46 | 133.791 |
09 feb 2024 | 5,24 | 5,35 | 5,22 | 5,30 | 5,30 | 163.977 |
08 feb 2024 | 5,18 | 5,24 | 5,09 | 5,24 | 5,24 | 155.494 |
07 feb 2024 | 5,26 | 5,26 | 5,13 | 5,16 | 5,16 | 160.124 |
06 feb 2024 | 5,17 | 5,29 | 5,16 | 5,27 | 5,27 | 84.352 |
05 feb 2024 | 5,20 | 5,32 | 5,15 | 5,15 | 5,15 | 193.760 |
02 feb 2024 | 5,36 | 5,36 | 5,24 | 5,26 | 5,26 | 218.857 |
01 feb 2024 | 5,46 | 5,49 | 5,38 | 5,39 | 5,39 | 130.327 |
31 gen 2024 | 5,59 | 5,61 | 5,51 | 5,53 | 5,53 | 137.863 |
30 gen 2024 | 5,62 | 5,62 | 5,53 | 5,60 | 5,60 | 172.145 |
29 gen 2024 | 5,64 | 5,76 | 5,63 | 5,63 | 5,63 | 240.481 |
26 gen 2024 | 5,54 | 5,55 | 5,43 | 5,52 | 5,52 | 189.846 |
25 gen 2024 | 5,66 | 5,70 | 5,47 | 5,50 | 5,50 | 217.351 |
24 gen 2024 | 5,45 | 5,45 | 5,32 | 5,45 | 5,45 | 189.944 |
23 gen 2024 | 5,44 | 5,49 | 5,38 | 5,43 | 5,43 | 159.432 |
22 gen 2024 | 5,42 | 5,44 | 5,38 | 5,40 | 5,40 | 111.956 |
19 gen 2024 | 5,38 | 5,41 | 5,31 | 5,36 | 5,36 | 207.279 |
18 gen 2024 | 5,35 | 5,35 | 5,24 | 5,34 | 5,34 | 147.355 |
17 gen 2024 | 5,30 | 5,34 | 5,24 | 5,34 | 5,34 | 198.453 |
16 gen 2024 | 5,30 | 5,45 | 5,26 | 5,38 | 5,38 | 209.913 |
15 gen 2024 | 5,32 | 5,33 | 5,24 | 5,33 | 5,33 | 169.130 |
12 gen 2024 | 5,20 | 5,26 | 5,19 | 5,22 | 5,22 | 109.742 |
11 gen 2024 | 5,20 | 5,26 | 5,11 | 5,18 | 5,18 | 197.717 |
10 gen 2024 | 5,20 | 5,26 | 5,16 | 5,19 | 5,19 | 142.320 |
09 gen 2024 | 5,33 | 5,34 | 5,23 | 5,26 | 5,26 | 143.715 |
08 gen 2024 | 5,48 | 5,49 | 5,30 | 5,30 | 5,30 | 235.446 |
05 gen 2024 | 5,67 | 5,67 | 5,49 | 5,61 | 5,61 | 158.786 |
04 gen 2024 | 5,71 | 5,77 | 5,68 | 5,71 | 5,71 | 166.873 |
03 gen 2024 | 5,50 | 5,66 | 5,34 | 5,66 | 5,66 | 482.965 |
02 gen 2024 | 5,94 | 5,99 | 5,51 | 5,59 | 5,59 | 723.468 |
29 dic 2023 | 6,09 | 6,13 | 6,02 | 6,09 | 6,09 | 100.220 |
28 dic 2023 | 6,13 | 6,13 | 6,00 | 6,10 | 6,10 | 137.220 |
27 dic 2023 | 6,15 | 6,20 | 6,10 | 6,13 | 6,13 | 119.715 |
22 dic 2023 | 6,22 | 6,24 | 6,11 | 6,14 | 6,14 | 111.216 |
21 dic 2023 | 6,30 | 6,34 | 6,09 | 6,22 | 6,22 | 167.344 |
20 dic 2023 | 6,24 | 6,33 | 6,23 | 6,30 | 6,30 | 197.757 |
19 dic 2023 | 6,16 | 6,19 | 6,10 | 6,19 | 6,19 | 126.755 |
18 dic 2023 | 5,97 | 6,21 | 5,95 | 6,16 | 6,16 | 342.320 |
15 dic 2023 | 5,85 | 6,03 | 5,85 | 5,91 | 5,91 | 285.490 |
14 dic 2023 | 5,80 | 5,91 | 5,80 | 5,80 | 5,80 | 222.139 |
13 dic 2023 | 5,79 | 5,81 | 5,63 | 5,78 | 5,78 | 261.750 |
12 dic 2023 | 5,94 | 6,01 | 5,82 | 5,84 | 5,84 | 182.019 |
11 dic 2023 | 6,05 | 6,09 | 5,94 | 5,94 | 5,94 | 150.922 |
08 dic 2023 | 5,84 | 6,08 | 5,84 | 6,05 | 6,05 | 278.409 |
*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...