Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 giu 2022 | 5,98 | 5,98 | 5,87 | 5,90 | 5,90 | 25.136 |
23 giu 2022 | 5,94 | 5,96 | 5,84 | 5,91 | 5,91 | 25.875 |
22 giu 2022 | 5,90 | 5,96 | 5,85 | 5,96 | 5,96 | 11.561 |
21 giu 2022 | 5,80 | 5,93 | 5,80 | 5,93 | 5,93 | 6.760 |
20 giu 2022 | 5,87 | 5,90 | 5,80 | 5,80 | 5,80 | 11.058 |
17 giu 2022 | 5,72 | 5,80 | 5,69 | 5,80 | 5,80 | 17.329 |
16 giu 2022 | 5,80 | 5,80 | 5,66 | 5,68 | 5,68 | 5.285 |
15 giu 2022 | 5,67 | 5,80 | 5,67 | 5,76 | 5,76 | 10.918 |
14 giu 2022 | 5,55 | 5,71 | 5,55 | 5,71 | 5,71 | 15.186 |
13 giu 2022 | 5,69 | 5,69 | 5,51 | 5,62 | 5,62 | 13.120 |
10 giu 2022 | 5,80 | 5,80 | 5,62 | 5,62 | 5,62 | 22.336 |
09 giu 2022 | 5,83 | 5,86 | 5,79 | 5,80 | 5,80 | 23.700 |
08 giu 2022 | 5,94 | 5,94 | 5,78 | 5,80 | 5,80 | 30.455 |
07 giu 2022 | 5,84 | 5,86 | 5,77 | 5,86 | 5,86 | 14.591 |
06 giu 2022 | 5,82 | 5,82 | 5,76 | 5,82 | 5,82 | 11.631 |
03 giu 2022 | 5,84 | 5,84 | 5,75 | 5,75 | 5,75 | 14.071 |
02 giu 2022 | 5,83 | 5,86 | 5,75 | 5,80 | 5,80 | 31.687 |
01 giu 2022 | 5,80 | 5,82 | 5,74 | 5,82 | 5,82 | 25.866 |
31 mag 2022 | 5,85 | 5,85 | 5,73 | 5,80 | 5,80 | 17.374 |
30 mag 2022 | 5,90 | 5,91 | 5,78 | 5,81 | 5,81 | 38.337 |
27 mag 2022 | 5,87 | 5,95 | 5,81 | 5,85 | 5,85 | 28.487 |
26 mag 2022 | 5,65 | 5,85 | 5,58 | 5,85 | 5,85 | 26.724 |
25 mag 2022 | 5,77 | 5,79 | 5,58 | 5,58 | 5,58 | 21.037 |
24 mag 2022 | 5,72 | 5,73 | 5,47 | 5,73 | 5,73 | 94.612 |
23 mag 2022 | 5,80 | 5,83 | 5,65 | 5,75 | 5,75 | 51.982 |
20 mag 2022 | 5,85 | 5,85 | 5,79 | 5,83 | 5,83 | 15.734 |
19 mag 2022 | 5,95 | 5,95 | 5,81 | 5,87 | 5,87 | 17.926 |
18 mag 2022 | 5,96 | 5,96 | 5,83 | 5,90 | 5,90 | 34.933 |
17 mag 2022 | 5,96 | 5,96 | 5,91 | 5,95 | 5,95 | 6.634 |
16 mag 2022 | 5,97 | 5,97 | 5,86 | 5,97 | 5,97 | 56.400 |
13 mag 2022 | 5,98 | 5,99 | 5,94 | 5,98 | 5,98 | 3.216 |
12 mag 2022 | 6,00 | 6,01 | 5,98 | 5,99 | 5,99 | 12.865 |
11 mag 2022 | 6,00 | 6,15 | 5,96 | 6,15 | 6,15 | 17.951 |
10 mag 2022 | 5,94 | 6,00 | 5,87 | 6,00 | 6,00 | 18.424 |
09 mag 2022 | 5,93 | 6,00 | 5,83 | 6,00 | 6,00 | 17.630 |
06 mag 2022 | 5,93 | 5,99 | 5,92 | 5,95 | 5,95 | 5.374 |
05 mag 2022 | 6,23 | 6,23 | 6,00 | 6,00 | 6,00 | 35.020 |
04 mag 2022 | 5,96 | 6,10 | 5,94 | 6,10 | 6,10 | 7.802 |
03 mag 2022 | 5,93 | 6,00 | 5,89 | 6,00 | 6,00 | 22.144 |
02 mag 2022 | 5,92 | 5,95 | 5,90 | 5,90 | 5,90 | 7.602 |
29 apr 2022 | 6,00 | 6,00 | 5,94 | 5,95 | 5,95 | 12.242 |
28 apr 2022 | 5,94 | 6,00 | 5,90 | 6,00 | 6,00 | 15.694 |
27 apr 2022 | 5,92 | 5,95 | 5,90 | 5,90 | 5,90 | 17.265 |
26 apr 2022 | 5,96 | 6,00 | 5,90 | 6,00 | 6,00 | 19.242 |
25 apr 2022 | 5,91 | 5,97 | 5,91 | 5,91 | 5,91 | 2.507 |
22 apr 2022 | 6,10 | 6,13 | 5,96 | 5,96 | 5,96 | 35.819 |
21 apr 2022 | 6,02 | 6,19 | 6,02 | 6,16 | 6,16 | 29.323 |
20 apr 2022 | 6,02 | 6,03 | 5,98 | 6,00 | 6,00 | 11.681 |
19 apr 2022 | 5,90 | 6,00 | 5,88 | 6,00 | 6,00 | 15.794 |
14 apr 2022 | 6,00 | 6,00 | 5,91 | 5,96 | 5,96 | 20.626 |
13 apr 2022 | 5,91 | 5,97 | 5,85 | 5,94 | 5,94 | 37.752 |
12 apr 2022 | 6,05 | 6,05 | 5,92 | 5,92 | 5,92 | 50.929 |
11 apr 2022 | 6,09 | 6,12 | 6,00 | 6,12 | 6,12 | 23.343 |
08 apr 2022 | 6,03 | 6,09 | 5,93 | 6,05 | 6,05 | 26.175 |
07 apr 2022 | 5,93 | 6,03 | 5,88 | 6,00 | 6,00 | 25.900 |
06 apr 2022 | 6,05 | 6,10 | 5,90 | 5,91 | 5,91 | 34.574 |
05 apr 2022 | 5,95 | 6,02 | 5,91 | 6,02 | 6,02 | 39.943 |
04 apr 2022 | 6,12 | 6,12 | 5,95 | 5,95 | 5,95 | 46.689 |
01 apr 2022 | 6,13 | 6,13 | 6,01 | 6,12 | 6,12 | 70.014 |
31 mar 2022 | 6,11 | 6,12 | 6,04 | 6,12 | 6,12 | 65.872 |
30 mar 2022 | 6,15 | 6,15 | 6,06 | 6,10 | 6,10 | 45.982 |
29 mar 2022 | 5,95 | 6,15 | 5,86 | 6,10 | 6,10 | 150.588 |
28 mar 2022 | 5,71 | 6,03 | 5,70 | 6,03 | 6,03 | 137.307 |
25 mar 2022 | 5,94 | 5,94 | 5,75 | 5,78 | 5,78 | 112.080 |
24 mar 2022 | 6,03 | 6,03 | 5,68 | 5,96 | 5,96 | 211.772 |
23 mar 2022 | 6,25 | 6,27 | 6,00 | 6,00 | 6,00 | 139.747 |
22 mar 2022 | 6,25 | 6,31 | 6,11 | 6,31 | 6,31 | 116.978 |
21 mar 2022 | 6,39 | 6,39 | 6,20 | 6,32 | 6,32 | 73.214 |
18 mar 2022 | 6,66 | 6,69 | 6,35 | 6,35 | 6,35 | 104.937 |
17 mar 2022 | 6,49 | 6,59 | 6,38 | 6,59 | 6,59 | 53.797 |
16 mar 2022 | 6,31 | 6,43 | 6,30 | 6,43 | 6,43 | 66.466 |
15 mar 2022 | 6,18 | 6,35 | 6,18 | 6,23 | 6,23 | 47.672 |
14 mar 2022 | 6,25 | 6,33 | 6,21 | 6,26 | 6,26 | 60.332 |
11 mar 2022 | 6,11 | 6,36 | 6,10 | 6,20 | 6,20 | 42.505 |
10 mar 2022 | 6,20 | 6,20 | 6,02 | 6,16 | 6,16 | 61.148 |
09 mar 2022 | 6,08 | 6,24 | 5,97 | 6,15 | 6,15 | 135.462 |
08 mar 2022 | 6,18 | 6,22 | 6,02 | 6,03 | 6,03 | 163.598 |
07 mar 2022 | 6,65 | 6,66 | 6,01 | 6,20 | 6,20 | 391.577 |
04 mar 2022 | 6,89 | 6,91 | 6,61 | 6,82 | 6,82 | 104.972 |
03 mar 2022 | 7,05 | 7,07 | 6,85 | 6,99 | 6,99 | 109.862 |
02 mar 2022 | 7,04 | 7,17 | 6,97 | 7,13 | 7,13 | 85.473 |
01 mar 2022 | 6,90 | 7,03 | 6,81 | 7,03 | 7,03 | 51.419 |
28 feb 2022 | 6,77 | 6,99 | 6,68 | 6,99 | 6,99 | 68.321 |
25 feb 2022 | 6,75 | 6,84 | 6,57 | 6,84 | 6,84 | 52.359 |
24 feb 2022 | 6,54 | 6,70 | 6,43 | 6,70 | 6,70 | 87.906 |
23 feb 2022 | 6,78 | 6,80 | 6,60 | 6,70 | 6,70 | 91.672 |
22 feb 2022 | 6,67 | 6,78 | 6,54 | 6,78 | 6,78 | 73.153 |
21 feb 2022 | 6,76 | 6,76 | 6,53 | 6,76 | 6,76 | 62.605 |
18 feb 2022 | 6,75 | 6,76 | 6,63 | 6,76 | 6,76 | 28.258 |
17 feb 2022 | 6,72 | 6,72 | 6,57 | 6,71 | 6,71 | 41.828 |
16 feb 2022 | 6,58 | 6,69 | 6,57 | 6,69 | 6,69 | 66.509 |
15 feb 2022 | 6,73 | 6,78 | 6,62 | 6,65 | 6,65 | 64.443 |
14 feb 2022 | 6,73 | 6,76 | 6,52 | 6,72 | 6,72 | 78.251 |
11 feb 2022 | 6,70 | 6,80 | 6,65 | 6,79 | 6,79 | 63.619 |
10 feb 2022 | 6,78 | 6,79 | 6,68 | 6,70 | 6,70 | 63.047 |
09 feb 2022 | 6,90 | 6,99 | 6,77 | 6,77 | 6,77 | 78.975 |
08 feb 2022 | 6,99 | 7,08 | 6,82 | 6,85 | 6,85 | 75.726 |
07 feb 2022 | 7,03 | 7,08 | 6,77 | 6,93 | 6,93 | 154.889 |
04 feb 2022 | 7,22 | 7,22 | 6,99 | 6,99 | 6,99 | 111.301 |
03 feb 2022 | 7,22 | 7,26 | 7,12 | 7,19 | 7,19 | 100.106 |
*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...