Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 5,13 | 5,13 | 5,09 | 5,09 | 5,09 | 4.817 |
24 apr 2024 | 5,19 | 5,20 | 5,11 | 5,13 | 5,13 | 58.158 |
23 apr 2024 | 5,06 | 5,22 | 5,02 | 5,22 | 5,22 | 203.710 |
22 apr 2024 | 5,05 | 5,05 | 4,96 | 5,00 | 5,00 | 87.253 |
19 apr 2024 | 5,07 | 5,07 | 4,93 | 4,94 | 4,94 | 143.288 |
18 apr 2024 | 5,03 | 5,09 | 5,00 | 5,07 | 5,07 | 90.615 |
17 apr 2024 | 5,07 | 5,14 | 5,03 | 5,03 | 5,03 | 88.702 |
16 apr 2024 | 5,18 | 5,18 | 5,07 | 5,09 | 5,09 | 234.626 |
15 apr 2024 | 5,11 | 5,28 | 5,11 | 5,20 | 5,20 | 140.355 |
12 apr 2024 | 5,13 | 5,22 | 5,09 | 5,11 | 5,11 | 155.074 |
11 apr 2024 | 5,10 | 5,25 | 5,08 | 5,19 | 5,19 | 186.504 |
10 apr 2024 | 5,26 | 5,34 | 5,14 | 5,14 | 5,14 | 161.082 |
09 apr 2024 | 5,32 | 5,34 | 5,22 | 5,24 | 5,24 | 125.072 |
08 apr 2024 | 5,30 | 5,36 | 5,28 | 5,32 | 5,32 | 54.464 |
05 apr 2024 | 5,38 | 5,40 | 5,27 | 5,32 | 5,32 | 98.079 |
04 apr 2024 | 5,40 | 5,45 | 5,38 | 5,44 | 5,44 | 100.328 |
03 apr 2024 | 5,34 | 5,43 | 5,29 | 5,41 | 5,41 | 233.747 |
02 apr 2024 | 5,34 | 5,45 | 5,26 | 5,27 | 5,27 | 211.120 |
28 mar 2024 | 5,26 | 5,38 | 5,21 | 5,38 | 5,38 | 246.561 |
27 mar 2024 | 5,24 | 5,30 | 5,21 | 5,26 | 5,26 | 84.113 |
26 mar 2024 | 5,30 | 5,30 | 5,24 | 5,26 | 5,26 | 118.299 |
25 mar 2024 | 5,36 | 5,42 | 5,30 | 5,30 | 5,30 | 166.727 |
22 mar 2024 | 5,34 | 5,43 | 5,34 | 5,36 | 5,36 | 120.428 |
21 mar 2024 | 5,40 | 5,50 | 5,32 | 5,41 | 5,41 | 461.028 |
20 mar 2024 | 5,22 | 5,40 | 5,18 | 5,39 | 5,39 | 282.963 |
19 mar 2024 | 5,25 | 5,28 | 5,18 | 5,26 | 5,26 | 160.921 |
18 mar 2024 | 5,13 | 5,34 | 5,11 | 5,29 | 5,29 | 390.377 |
15 mar 2024 | 5,01 | 5,11 | 4,93 | 5,09 | 5,09 | 400.847 |
14 mar 2024 | 5,09 | 5,15 | 4,95 | 5,03 | 5,03 | 280.047 |
13 mar 2024 | 4,86 | 5,13 | 4,68 | 5,05 | 5,05 | 500.650 |
12 mar 2024 | 5,00 | 5,00 | 4,93 | 4,98 | 4,98 | 72.363 |
11 mar 2024 | 5,00 | 5,01 | 4,94 | 4,94 | 4,94 | 141.973 |
08 mar 2024 | 5,03 | 5,07 | 4,96 | 5,01 | 5,01 | 235.387 |
07 mar 2024 | 5,11 | 5,11 | 5,05 | 5,07 | 5,07 | 92.667 |
06 mar 2024 | 5,03 | 5,13 | 5,03 | 5,11 | 5,11 | 98.219 |
05 mar 2024 | 5,03 | 5,07 | 5,00 | 5,05 | 5,05 | 117.212 |
04 mar 2024 | 5,19 | 5,24 | 5,03 | 5,06 | 5,06 | 222.434 |
01 mar 2024 | 5,11 | 5,20 | 5,10 | 5,19 | 5,19 | 173.513 |
29 feb 2024 | 5,18 | 5,23 | 5,13 | 5,13 | 5,13 | 190.878 |
28 feb 2024 | 5,30 | 5,30 | 5,17 | 5,20 | 5,20 | 90.181 |
27 feb 2024 | 5,30 | 5,30 | 5,22 | 5,28 | 5,28 | 135.113 |
26 feb 2024 | 5,18 | 5,34 | 5,13 | 5,30 | 5,30 | 310.023 |
23 feb 2024 | 5,13 | 5,22 | 5,12 | 5,18 | 5,18 | 177.581 |
22 feb 2024 | 4,95 | 5,16 | 4,95 | 5,13 | 5,13 | 406.587 |
21 feb 2024 | 4,94 | 5,03 | 4,89 | 4,91 | 4,91 | 242.834 |
20 feb 2024 | 4,96 | 4,98 | 4,90 | 4,96 | 4,96 | 124.253 |
19 feb 2024 | 4,82 | 4,98 | 4,80 | 4,98 | 4,98 | 200.319 |
16 feb 2024 | 4,86 | 5,00 | 4,78 | 4,90 | 4,90 | 401.483 |
15 feb 2024 | 5,21 | 5,44 | 4,83 | 4,84 | 4,84 | 1.136.630 |
14 feb 2024 | 5,25 | 5,43 | 5,22 | 5,43 | 5,43 | 121.998 |
13 feb 2024 | 5,28 | 5,28 | 5,16 | 5,24 | 5,24 | 112.804 |
12 feb 2024 | 5,24 | 5,39 | 5,24 | 5,31 | 5,31 | 67.626 |
09 feb 2024 | 5,35 | 5,38 | 5,30 | 5,30 | 5,30 | 99.571 |
08 feb 2024 | 5,39 | 5,43 | 5,28 | 5,34 | 5,34 | 109.590 |
07 feb 2024 | 5,19 | 5,37 | 5,19 | 5,34 | 5,34 | 213.661 |
06 feb 2024 | 5,08 | 5,16 | 5,05 | 5,15 | 5,15 | 102.764 |
05 feb 2024 | 5,19 | 5,24 | 5,10 | 5,12 | 5,12 | 133.903 |
02 feb 2024 | 5,28 | 5,28 | 5,18 | 5,19 | 5,19 | 92.156 |
01 feb 2024 | 5,34 | 5,34 | 5,20 | 5,22 | 5,22 | 133.249 |
31 gen 2024 | 5,36 | 5,41 | 5,28 | 5,30 | 5,30 | 159.984 |
30 gen 2024 | 5,40 | 5,42 | 5,37 | 5,38 | 5,38 | 77.351 |
29 gen 2024 | 5,47 | 5,47 | 5,34 | 5,43 | 5,43 | 77.768 |
26 gen 2024 | 5,44 | 5,47 | 5,39 | 5,45 | 5,45 | 145.359 |
25 gen 2024 | 5,36 | 5,43 | 5,31 | 5,43 | 5,43 | 141.569 |
24 gen 2024 | 5,28 | 5,34 | 5,22 | 5,32 | 5,32 | 122.721 |
23 gen 2024 | 5,30 | 5,33 | 5,20 | 5,22 | 5,22 | 160.811 |
22 gen 2024 | 5,11 | 5,32 | 5,11 | 5,26 | 5,26 | 152.972 |
19 gen 2024 | 5,28 | 5,28 | 5,16 | 5,16 | 5,16 | 83.318 |
18 gen 2024 | 5,26 | 5,26 | 5,19 | 5,20 | 5,20 | 69.922 |
17 gen 2024 | 5,27 | 5,27 | 5,11 | 5,22 | 5,22 | 185.533 |
16 gen 2024 | 5,33 | 5,33 | 5,22 | 5,28 | 5,28 | 80.853 |
15 gen 2024 | 5,36 | 5,36 | 5,28 | 5,30 | 5,30 | 169.146 |
12 gen 2024 | 5,24 | 5,35 | 5,24 | 5,33 | 5,33 | 104.391 |
11 gen 2024 | 5,26 | 5,33 | 5,18 | 5,18 | 5,18 | 136.476 |
10 gen 2024 | 5,36 | 5,38 | 5,26 | 5,26 | 5,26 | 90.027 |
09 gen 2024 | 5,45 | 5,47 | 5,28 | 5,32 | 5,32 | 101.019 |
08 gen 2024 | 5,35 | 5,41 | 5,24 | 5,41 | 5,41 | 134.855 |
05 gen 2024 | 5,42 | 5,42 | 5,24 | 5,30 | 5,30 | 200.356 |
04 gen 2024 | 5,36 | 5,44 | 5,35 | 5,44 | 5,44 | 133.971 |
03 gen 2024 | 5,49 | 5,49 | 5,30 | 5,32 | 5,32 | 224.029 |
02 gen 2024 | 5,49 | 5,60 | 5,42 | 5,43 | 5,43 | 233.299 |
29 dic 2023 | 5,40 | 5,55 | 5,40 | 5,49 | 5,49 | 105.993 |
28 dic 2023 | 5,54 | 5,55 | 5,45 | 5,45 | 5,45 | 171.900 |
27 dic 2023 | 5,48 | 5,53 | 5,43 | 5,51 | 5,51 | 142.724 |
22 dic 2023 | 5,41 | 5,48 | 5,39 | 5,46 | 5,46 | 109.981 |
21 dic 2023 | 5,42 | 5,45 | 5,35 | 5,41 | 5,41 | 119.388 |
20 dic 2023 | 5,39 | 5,44 | 5,36 | 5,42 | 5,42 | 153.328 |
19 dic 2023 | 5,26 | 5,41 | 5,26 | 5,34 | 5,34 | 130.651 |
18 dic 2023 | 5,28 | 5,40 | 5,24 | 5,26 | 5,26 | 174.245 |
15 dic 2023 | 5,30 | 5,35 | 5,26 | 5,33 | 5,33 | 242.177 |
14 dic 2023 | 5,09 | 5,28 | 5,09 | 5,26 | 5,26 | 393.335 |
13 dic 2023 | 5,03 | 5,12 | 4,96 | 5,03 | 5,03 | 354.937 |
12 dic 2023 | 5,00 | 5,08 | 4,96 | 5,02 | 5,02 | 229.665 |
11 dic 2023 | 5,02 | 5,09 | 4,98 | 5,03 | 5,03 | 153.502 |
08 dic 2023 | 4,90 | 5,03 | 4,88 | 5,02 | 5,02 | 176.313 |
07 dic 2023 | 4,88 | 4,93 | 4,84 | 4,87 | 4,87 | 108.506 |
06 dic 2023 | 4,84 | 4,92 | 4,81 | 4,92 | 4,92 | 211.078 |
05 dic 2023 | 4,79 | 4,87 | 4,77 | 4,84 | 4,84 | 89.950 |
04 dic 2023 | 4,82 | 4,94 | 4,78 | 4,80 | 4,80 | 197.713 |
01 dic 2023 | 4,88 | 4,89 | 4,79 | 4,88 | 4,88 | 145.569 |
*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...