Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 5,09 | 5,23 | 5,09 | 5,19 | 5,19 | 748.509 |
03 mag 2024 | 5,14 | 5,14 | 5,08 | 5,13 | 5,13 | 811.009 |
02 mag 2024 | 5,14 | 5,17 | 5,13 | 5,15 | 5,15 | 428.990 |
01 mag 2024 | 5,08 | 5,15 | 5,05 | 5,12 | 5,12 | 399.772 |
30 apr 2024 | 5,16 | 5,24 | 5,13 | 5,18 | 5,18 | 3.256.110 |
29 apr 2024 | 5,21 | 5,27 | 5,18 | 5,26 | 5,26 | 1.135.019 |
26 apr 2024 | 5,10 | 5,16 | 5,07 | 5,11 | 5,11 | 718.784 |
24 apr 2024 | 5,25 | 5,28 | 5,16 | 5,19 | 5,19 | 701.740 |
23 apr 2024 | 5,17 | 5,28 | 5,14 | 5,23 | 5,23 | 845.178 |
22 apr 2024 | 5,13 | 5,17 | 5,10 | 5,14 | 5,14 | 903.286 |
19 apr 2024 | 5,08 | 5,13 | 4,99 | 5,05 | 5,05 | 813.093 |
18 apr 2024 | 4,99 | 5,13 | 4,99 | 5,13 | 5,13 | 562.433 |
17 apr 2024 | 4,95 | 5,01 | 4,92 | 4,98 | 4,98 | 1.058.409 |
16 apr 2024 | 5,03 | 5,05 | 4,92 | 4,96 | 4,96 | 924.409 |
15 apr 2024 | 5,11 | 5,15 | 5,07 | 5,07 | 5,07 | 410.651 |
12 apr 2024 | 5,14 | 5,19 | 5,07 | 5,14 | 5,14 | 582.195 |
11 apr 2024 | 5,09 | 5,20 | 5,07 | 5,14 | 5,14 | 514.892 |
10 apr 2024 | 5,23 | 5,25 | 5,12 | 5,14 | 5,14 | 636.403 |
09 apr 2024 | 5,20 | 5,22 | 5,13 | 5,15 | 5,15 | 800.170 |
08 apr 2024 | 5,23 | 5,30 | 5,11 | 5,15 | 5,15 | 1.258.331 |
05 apr 2024 | 5,43 | 5,45 | 5,34 | 5,34 | 5,34 | 434.045 |
04 apr 2024 | 5,37 | 5,46 | 5,35 | 5,38 | 5,38 | 631.428 |
03 apr 2024 | 5,39 | 5,44 | 5,36 | 5,36 | 5,36 | 790.300 |
02 apr 2024 | 5,40 | 5,50 | 5,39 | 5,45 | 5,45 | 488.398 |
28 mar 2024 | 5,31 | 5,50 | 5,31 | 5,50 | 5,50 | 1.216.188 |
27 mar 2024 | 5,29 | 5,29 | 5,18 | 5,26 | 5,26 | 848.834 |
26 mar 2024 | 5,43 | 5,44 | 5,27 | 5,29 | 5,29 | 720.433 |
25 mar 2024 | 5,42 | 5,47 | 5,35 | 5,42 | 5,42 | 475.609 |
22 mar 2024 | 5,36 | 5,42 | 5,36 | 5,42 | 5,42 | 452.718 |
21 mar 2024 | 5,43 | 5,44 | 5,29 | 5,36 | 5,36 | 1.118.380 |
20 mar 2024 | 5,46 | 5,54 | 5,41 | 5,43 | 5,43 | 745.087 |
19 mar 2024 | 5,43 | 5,47 | 5,40 | 5,45 | 5,45 | 773.927 |
18 mar 2024 | 5,37 | 5,49 | 5,36 | 5,43 | 5,43 | 606.083 |
15 mar 2024 | 5,39 | 5,43 | 5,30 | 5,37 | 5,37 | 1.597.018 |
14 mar 2024 | 5,51 | 5,51 | 5,35 | 5,36 | 5,36 | 4.271.706 |
13 mar 2024 | 5,58 | 5,59 | 5,49 | 5,51 | 5,51 | 407.009 |
12 mar 2024 | 5,56 | 5,64 | 5,53 | 5,54 | 5,54 | 537.778 |
11 mar 2024 | 5,65 | 5,70 | 5,60 | 5,61 | 5,61 | 923.794 |
08 mar 2024 | 5,72 | 5,83 | 5,65 | 5,74 | 5,74 | 1.141.181 |
07 mar 2024 | 5,98 | 5,99 | 5,79 | 5,82 | 5,82 | 849.568 |
06 mar 2024 | 5,89 | 5,97 | 5,85 | 5,95 | 5,95 | 648.300 |
05 mar 2024 | 5,77 | 5,90 | 5,77 | 5,86 | 5,86 | 959.427 |
04 mar 2024 | 5,85 | 5,89 | 5,77 | 5,82 | 5,82 | 412.138 |
01 mar 2024 | 5,80 | 5,85 | 5,78 | 5,84 | 5,84 | 927.695 |
29 feb 2024 | 5,73 | 5,81 | 5,70 | 5,76 | 5,76 | 873.619 |
28 feb 2024 | 5,75 | 5,77 | 5,66 | 5,72 | 5,72 | 715.719 |
27 feb 2024 | 5,72 | 5,80 | 5,71 | 5,78 | 5,78 | 483.501 |
26 feb 2024 | 5,73 | 5,74 | 5,63 | 5,72 | 5,72 | 279.782 |
23 feb 2024 | 5,65 | 5,73 | 5,64 | 5,68 | 5,68 | 735.927 |
22 feb 2024 | 5,60 | 5,65 | 5,31 | 5,63 | 5,63 | 389.490 |
21 feb 2024 | 5,57 | 5,64 | 5,50 | 5,61 | 5,61 | 528.985 |
20 feb 2024 | 5,52 | 5,59 | 5,48 | 5,56 | 5,56 | 331.092 |
19 feb 2024 | 5,56 | 5,59 | 5,50 | 5,54 | 5,54 | 310.950 |
16 feb 2024 | 5,55 | 5,60 | 5,49 | 5,54 | 5,54 | 540.548 |
15 feb 2024 | 5,54 | 5,55 | 5,48 | 5,52 | 5,52 | 1.465.471 |
14 feb 2024 | 5,43 | 5,51 | 5,38 | 5,48 | 5,48 | 960.877 |
13 feb 2024 | 5,55 | 5,56 | 5,44 | 5,47 | 5,47 | 660.338 |
12 feb 2024 | 5,60 | 5,60 | 5,52 | 5,54 | 5,54 | 782.886 |
09 feb 2024 | 5,59 | 5,61 | 5,48 | 5,55 | 5,55 | 654.841 |
08 feb 2024 | 5,68 | 5,70 | 5,57 | 5,57 | 5,57 | 365.568 |
07 feb 2024 | 5,61 | 5,68 | 5,60 | 5,62 | 5,62 | 787.392 |
06 feb 2024 | 5,51 | 5,58 | 5,50 | 5,54 | 5,54 | 696.044 |
05 feb 2024 | 5,59 | 5,64 | 5,48 | 5,59 | 5,59 | 981.625 |
02 feb 2024 | 5,35 | 5,68 | 5,26 | 5,66 | 5,66 | 2.379.727 |
01 feb 2024 | 5,35 | 5,53 | 5,08 | 5,52 | 5,52 | 4.126.536 |
31 gen 2024 | 5,38 | 5,59 | 5,36 | 5,58 | 5,58 | 1.272.506 |
30 gen 2024 | 5,42 | 5,47 | 5,37 | 5,40 | 5,40 | 473.609 |
29 gen 2024 | 5,38 | 5,45 | 5,33 | 5,43 | 5,43 | 834.978 |
25 gen 2024 | 5,34 | 5,38 | 5,28 | 5,38 | 5,38 | 608.687 |
24 gen 2024 | 5,24 | 5,28 | 5,21 | 5,28 | 5,28 | 354.193 |
23 gen 2024 | 5,18 | 5,24 | 5,17 | 5,23 | 5,23 | 730.991 |
22 gen 2024 | 5,27 | 5,27 | 5,15 | 5,20 | 5,20 | 606.828 |
19 gen 2024 | 5,29 | 5,29 | 5,18 | 5,20 | 5,20 | 987.782 |
18 gen 2024 | 5,15 | 5,24 | 5,12 | 5,19 | 5,19 | 730.386 |
17 gen 2024 | 5,26 | 5,26 | 5,19 | 5,20 | 5,20 | 619.152 |
16 gen 2024 | 5,26 | 5,26 | 5,16 | 5,25 | 5,25 | 747.466 |
15 gen 2024 | 5,23 | 5,26 | 5,20 | 5,24 | 5,24 | 55.979 |
12 gen 2024 | 5,20 | 5,27 | 5,20 | 5,23 | 5,23 | 419.688 |
11 gen 2024 | 5,25 | 5,27 | 5,19 | 5,26 | 5,26 | 479.260 |
10 gen 2024 | 5,35 | 5,35 | 5,20 | 5,21 | 5,21 | 674.663 |
09 gen 2024 | 5,28 | 5,35 | 5,28 | 5,29 | 5,29 | 658.999 |
08 gen 2024 | 5,21 | 5,27 | 5,20 | 5,24 | 5,24 | 351.342 |
05 gen 2024 | 5,32 | 5,34 | 5,24 | 5,25 | 5,25 | 457.662 |
04 gen 2024 | 5,21 | 5,30 | 5,21 | 5,28 | 5,28 | 1.406.446 |
03 gen 2024 | 5,21 | 5,27 | 5,20 | 5,21 | 5,21 | 672.038 |
02 gen 2024 | 5,23 | 5,30 | 5,20 | 5,29 | 5,29 | 410.563 |
29 dic 2023 | 5,25 | 5,26 | 5,17 | 5,22 | 5,22 | 458.948 |
28 dic 2023 | 5,28 | 5,28 | 5,14 | 5,21 | 5,21 | 510.224 |
27 dic 2023 | 5,20 | 5,22 | 5,14 | 5,20 | 5,20 | 292.589 |
22 dic 2023 | 5,25 | 5,31 | 5,14 | 5,16 | 5,16 | 586.029 |
21 dic 2023 | 5,20 | 5,26 | 5,16 | 5,21 | 5,21 | 1.643.963 |
20 dic 2023 | 5,19 | 5,23 | 5,14 | 5,20 | 5,20 | 1.112.304 |
19 dic 2023 | 5,05 | 5,11 | 5,01 | 5,11 | 5,11 | 714.407 |
18 dic 2023 | 5,02 | 5,12 | 4,99 | 5,04 | 5,04 | 1.072.561 |
15 dic 2023 | 5,08 | 5,16 | 5,04 | 5,15 | 5,15 | 2.815.619 |
14 dic 2023 | 4,97 | 5,06 | 4,94 | 5,05 | 5,05 | 787.521 |
13 dic 2023 | 4,89 | 4,91 | 4,86 | 4,89 | 4,89 | 1.155.664 |
12 dic 2023 | 4,80 | 4,88 | 4,76 | 4,87 | 4,87 | 677.365 |
11 dic 2023 | 4,80 | 4,85 | 4,75 | 4,79 | 4,79 | 827.684 |
08 dic 2023 | 4,74 | 4,79 | 4,70 | 4,79 | 4,79 | 653.284 |
*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...