Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 6,09 | 6,09 | 6,09 | 6,09 | 6,09 | - |
02 mag 2024 | 6,07 | 6,07 | 6,07 | 6,07 | 6,07 | - |
01 mag 2024 | 6,05 | 6,05 | 6,05 | 6,05 | 6,05 | - |
30 apr 2024 | 6,07 | 6,07 | 6,07 | 6,07 | 6,07 | - |
29 apr 2024 | 6,09 | 6,09 | 6,09 | 6,09 | 6,09 | - |
26 apr 2024 | 6,07 | 6,07 | 6,07 | 6,07 | 6,07 | - |
25 apr 2024 | 6,05 | 6,06 | 6,03 | 6,03 | 6,03 | 2.764 |
24 apr 2024 | 6,06 | 6,06 | 6,06 | 6,06 | 6,06 | - |
23 apr 2024 | 6,09 | 6,09 | 6,09 | 6,09 | 6,09 | - |
22 apr 2024 | 6,04 | 6,04 | 6,04 | 6,04 | 6,04 | - |
19 apr 2024 | 5,97 | 5,97 | 5,97 | 5,97 | 5,97 | - |
18 apr 2024 | 5,95 | 5,97 | 5,94 | 5,96 | 5,96 | 64.731 |
17 apr 2024 | 5,98 | 5,98 | 5,98 | 5,98 | 5,98 | - |
16 apr 2024 | 5,99 | 5,99 | 5,97 | 5,98 | 5,98 | 24.000 |
15 apr 2024 | 6,07 | 6,07 | 6,07 | 6,03 | 6,03 | 1.300 |
12 apr 2024 | 6,04 | 6,04 | 6,04 | 6,04 | 6,04 | - |
11 apr 2024 | 6,01 | 6,01 | 6,01 | 6,01 | 6,01 | - |
10 apr 2024 | 6,01 | 6,01 | 6,01 | 6,01 | 6,01 | - |
09 apr 2024 | 6,01 | 6,01 | 6,01 | 6,01 | 6,01 | - |
08 apr 2024 | 6,03 | 6,03 | 6,03 | 6,03 | 6,03 | - |
05 apr 2024 | 6,02 | 6,03 | 6,02 | 6,03 | 6,03 | 2.522 |
04 apr 2024 | 6,07 | 6,07 | 6,07 | 6,07 | 6,07 | - |
03 apr 2024 | 6,07 | 6,07 | 6,07 | 6,08 | 6,08 | 3.300 |
02 apr 2024 | 6,10 | 6,10 | 6,10 | 6,09 | 6,09 | 3.808 |
28 mar 2024 | 6,16 | 6,16 | 6,16 | 6,16 | 6,16 | - |
27 mar 2024 | 6,15 | 6,15 | 6,14 | 6,14 | 6,14 | 4.075 |
26 mar 2024 | 6,12 | 6,12 | 6,12 | 6,12 | 6,12 | - |
25 mar 2024 | 6,09 | 6,09 | 6,09 | 6,11 | 6,11 | 8.550 |
22 mar 2024 | 6,10 | 6,10 | 6,10 | 6,10 | 6,10 | - |
21 mar 2024 | 6,08 | 6,08 | 6,08 | 6,08 | 6,08 | - |
20 mar 2024 | 6,07 | 6,07 | 6,07 | 6,07 | 6,07 | - |
19 mar 2024 | 6,06 | 6,06 | 6,06 | 6,06 | 6,06 | - |
18 mar 2024 | 6,04 | 6,04 | 6,04 | 6,04 | 6,04 | - |
15 mar 2024 | 6,05 | 6,05 | 6,05 | 6,05 | 6,05 | - |
14 mar 2024 | 6,07 | 6,07 | 6,07 | 6,07 | 6,07 | - |
13 mar 2024 | 6,08 | 6,08 | 6,08 | 6,08 | 6,08 | - |
12 mar 2024 | 6,07 | 6,07 | 6,07 | 6,07 | 6,07 | - |
11 mar 2024 | 6,03 | 6,03 | 6,02 | 6,03 | 6,03 | 32.100 |
08 mar 2024 | 6,04 | 6,04 | 6,04 | 6,04 | 6,04 | - |
07 mar 2024 | 6,01 | 6,01 | 6,01 | 6,04 | 6,04 | 3.300 |
06 mar 2024 | 5,99 | 5,99 | 5,99 | 5,99 | 5,99 | - |
05 mar 2024 | 5,98 | 5,98 | 5,98 | 5,98 | 5,98 | - |
04 mar 2024 | 5,96 | 5,96 | 5,96 | 5,96 | 5,96 | - |
01 mar 2024 | 5,97 | 5,97 | 5,97 | 5,97 | 5,97 | 5.549 |
29 feb 2024 | 5,97 | 5,97 | 5,97 | 5,97 | 5,97 | - |
28 feb 2024 | 5,97 | 5,97 | 5,97 | 5,97 | 5,97 | - |
27 feb 2024 | 6,00 | 6,00 | 6,00 | 6,00 | 6,00 | 200 |
26 feb 2024 | 6,01 | 6,01 | 6,01 | 6,01 | 6,01 | - |
23 feb 2024 | 6,03 | 6,03 | 6,03 | 6,03 | 6,03 | - |
22 feb 2024 | 6,01 | 6,01 | 6,01 | 6,01 | 6,01 | 70 |
21 feb 2024 | 5,98 | 5,98 | 5,98 | 5,98 | 5,98 | 4.000 |
20 feb 2024 | 5,99 | 5,99 | 5,99 | 5,99 | 5,99 | 400 |
19 feb 2024 | 5,97 | 5,97 | 5,97 | 5,97 | 5,97 | 1.700 |
16 feb 2024 | 5,94 | 5,95 | 5,94 | 5,95 | 5,95 | 4 |
15 feb 2024 | 5,93 | 5,93 | 5,93 | 5,93 | 5,93 | - |
14 feb 2024 | 5,90 | 5,90 | 5,90 | 5,90 | 5,90 | - |
13 feb 2024 | 5,88 | 5,89 | 5,88 | 5,89 | 5,89 | 2 |
12 feb 2024 | 5,92 | 5,92 | 5,92 | 5,92 | 5,92 | - |
09 feb 2024 | 5,90 | 5,90 | 5,90 | 5,90 | 5,90 | - |
08 feb 2024 | 5,92 | 5,92 | 5,90 | 5,91 | 5,91 | 8.600 |
07 feb 2024 | 5,94 | 5,94 | 5,93 | 5,93 | 5,93 | 4.006 |
06 feb 2024 | 5,95 | 5,95 | 5,95 | 5,95 | 5,95 | - |
05 feb 2024 | 5,94 | 5,94 | 5,94 | 5,92 | 5,92 | 2.500 |
02 feb 2024 | 5,92 | 5,92 | 5,92 | 5,92 | 5,92 | - |
01 feb 2024 | 5,94 | 5,94 | 5,94 | 5,93 | 5,93 | 1.000 |
31 gen 2024 | 5,95 | 5,95 | 5,95 | 5,95 | 5,95 | 670 |
30 gen 2024 | 5,95 | 5,95 | 5,95 | 5,95 | 5,95 | - |
29 gen 2024 | 5,94 | 5,94 | 5,94 | 5,95 | 5,95 | 600 |
26 gen 2024 | 5,93 | 5,93 | 5,93 | 5,94 | 5,94 | 2 |
25 gen 2024 | 5,89 | 5,89 | 5,89 | 5,89 | 5,89 | - |
24 gen 2024 | 5,87 | 5,88 | 5,87 | 5,88 | 5,88 | 2.425 |
23 gen 2024 | 5,86 | 5,86 | 5,86 | 5,85 | 5,85 | 1.900 |
22 gen 2024 | 5,90 | 5,90 | 5,89 | 5,89 | 5,89 | 2 |
19 gen 2024 | 5,85 | 5,85 | 5,85 | 5,85 | 5,85 | - |
18 gen 2024 | 5,87 | 5,87 | 5,87 | 5,87 | 5,87 | - |
17 gen 2024 | 5,88 | 5,88 | 5,88 | 5,88 | 5,88 | - |
16 gen 2024 | 5,93 | 5,93 | 5,93 | 5,93 | 5,93 | 46.784 |
15 gen 2024 | 5,93 | 5,93 | 5,93 | 5,93 | 5,93 | - |
12 gen 2024 | 5,94 | 5,95 | 5,94 | 5,95 | 5,95 | 1.810 |
11 gen 2024 | 5,88 | 5,88 | 5,88 | 5,88 | 5,88 | - |
10 gen 2024 | 5,91 | 5,91 | 5,91 | 5,91 | 5,91 | - |
09 gen 2024 | 5,91 | 5,92 | 5,91 | 5,92 | 5,92 | 6 |
08 gen 2024 | 5,91 | 5,91 | 5,91 | 5,91 | 5,91 | - |
05 gen 2024 | 5,87 | 5,87 | 5,86 | 5,90 | 5,90 | 3.424 |
04 gen 2024 | 5,92 | 5,92 | 5,92 | 5,92 | 5,92 | - |
03 gen 2024 | 5,87 | 5,87 | 5,87 | 5,87 | 5,87 | - |
02 gen 2024 | 5,86 | 5,86 | 5,86 | 5,86 | 5,86 | - |
29 dic 2023 | 5,85 | 5,85 | 5,85 | 5,85 | 5,85 | - |
28 dic 2023 | 5,84 | 5,84 | 5,84 | 5,84 | 5,84 | 27 |
27 dic 2023 | 5,84 | 5,84 | 5,84 | 5,84 | 5,84 | - |
22 dic 2023 | 5,82 | 5,82 | 5,82 | 5,82 | 5,82 | - |
21 dic 2023 | 5,81 | 5,81 | 5,81 | 5,81 | 5,81 | - |
20 dic 2023 | 5,83 | 5,85 | 5,82 | 5,83 | 5,83 | 19.220 |
19 dic 2023 | 5,82 | 5,82 | 5,82 | 5,82 | 5,82 | - |
18 dic 2023 | 5,81 | 5,81 | 5,81 | 5,81 | 5,81 | - |
15 dic 2023 | 5,81 | 5,81 | 5,81 | 5,81 | 5,81 | - |
14 dic 2023 | 5,90 | 5,90 | 5,90 | 5,84 | 5,84 | 17.951 |
13 dic 2023 | 5,85 | 5,85 | 5,85 | 5,85 | 5,85 | - |
12 dic 2023 | 5,85 | 5,85 | 5,85 | 5,85 | 5,85 | - |
11 dic 2023 | 5,85 | 5,85 | 5,85 | 5,85 | 5,85 | 2 |
*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...