Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 5,42 | 5,49 | 5,37 | 5,45 | 5,45 | 9.351.930 |
27 mar 2024 | 5,42 | 5,49 | 5,37 | 5,45 | 5,45 | 9.358.790 |
26 mar 2024 | 5,32 | 5,41 | 5,31 | 5,41 | 5,41 | 5.031.764 |
25 mar 2024 | 5,35 | 5,37 | 5,30 | 5,35 | 5,35 | 5.014.941 |
24 mar 2024 | 5,32 | 5,39 | 5,26 | 5,38 | 5,38 | 7.467.547 |
21 mar 2024 | 5,28 | 5,36 | 5,27 | 5,29 | 5,29 | 5.806.692 |
20 mar 2024 | 5,25 | 5,30 | 5,20 | 5,29 | 5,29 | 10.097.363 |
19 mar 2024 | 5,19 | 5,23 | 5,14 | 5,18 | 5,18 | 4.933.082 |
18 mar 2024 | 5,17 | 5,21 | 5,14 | 5,18 | 5,18 | 9.007.785 |
17 mar 2024 | 5,10 | 5,24 | 5,09 | 5,22 | 5,22 | 6.129.349 |
14 mar 2024 | 5,07 | 5,11 | 5,05 | 5,11 | 5,11 | 12.180.784 |
13 mar 2024 | 5,05 | 5,10 | 5,04 | 5,08 | 5,08 | 9.241.104 |
12 mar 2024 | 5,15 | 5,16 | 5,03 | 5,05 | 5,05 | 15.321.511 |
11 mar 2024 | 5,16 | 5,19 | 5,13 | 5,18 | 5,18 | 7.714.231 |
10 mar 2024 | 5,13 | 5,20 | 5,10 | 5,16 | 5,16 | 5.091.444 |
07 mar 2024 | 5,15 | 5,17 | 5,10 | 5,16 | 5,16 | 10.944.638 |
06 mar 2024 | 5,04 | 5,16 | 5,01 | 5,14 | 5,14 | 14.935.065 |
05 mar 2024 | 5,09 | 5,10 | 5,01 | 5,01 | 5,01 | 7.222.154 |
04 mar 2024 | 5,14 | 5,18 | 5,09 | 5,12 | 5,12 | 13.218.240 |
03 mar 2024 | 5,17 | 5,17 | 5,09 | 5,09 | 5,09 | 8.587.048 |
29 feb 2024 | 5,17 | 5,20 | 5,14 | 5,17 | 5,17 | 3.727.447 |
28 feb 2024 | 5,13 | 5,20 | 5,12 | 5,13 | 5,13 | 15.877.549 |
27 feb 2024 | 5,18 | 5,22 | 5,10 | 5,13 | 5,13 | 5.055.364 |
26 feb 2024 | 5,17 | 5,20 | 5,08 | 5,17 | 5,17 | 11.388.705 |
25 feb 2024 | 5,30 | 5,32 | 5,16 | 5,19 | 5,19 | 10.142.942 |
22 feb 2024 | 5,21 | 5,36 | 5,09 | 5,30 | 5,30 | 13.857.163 |
21 feb 2024 | 5,69 | 5,80 | 5,21 | 5,21 | 5,21 | 16.064.251 |
20 feb 2024 | 5,70 | 5,75 | 5,56 | 5,59 | 5,59 | 7.340.372 |
19 feb 2024 | 5,72 | 5,77 | 5,69 | 5,72 | 5,72 | 4.763.130 |
18 feb 2024 | 5,84 | 5,88 | 5,72 | 5,73 | 5,73 | 5.130.528 |
15 feb 2024 | 5,88 | 5,91 | 5,82 | 5,82 | 5,82 | 6.725.172 |
14 feb 2024 | 5,70 | 5,83 | 5,70 | 5,83 | 5,83 | 7.875.238 |
13 feb 2024 | 5,69 | 5,76 | 5,69 | 5,71 | 5,71 | 4.672.593 |
12 feb 2024 | 5,74 | 5,78 | 5,70 | 5,77 | 5,77 | 3.250.112 |
11 feb 2024 | 5,72 | 5,74 | 5,68 | 5,71 | 5,71 | 1.930.809 |
08 feb 2024 | 5,68 | 5,74 | 5,66 | 5,72 | 5,72 | 3.636.867 |
07 feb 2024 | 5,72 | 5,75 | 5,62 | 5,68 | 5,68 | 3.851.254 |
06 feb 2024 | 5,73 | 5,77 | 5,66 | 5,70 | 5,70 | 5.102.400 |
05 feb 2024 | 5,63 | 5,70 | 5,59 | 5,65 | 5,65 | 4.373.807 |
04 feb 2024 | 5,65 | 5,70 | 5,60 | 5,65 | 5,65 | 3.102.428 |
01 feb 2024 | 5,56 | 5,73 | 5,53 | 5,73 | 5,73 | 7.657.842 |
31 gen 2024 | 5,55 | 5,58 | 5,51 | 5,53 | 5,53 | 4.031.143 |
30 gen 2024 | 5,48 | 5,56 | 5,45 | 5,56 | 5,56 | 5.557.823 |
29 gen 2024 | 5,57 | 5,59 | 5,49 | 5,50 | 5,50 | 4.182.983 |
28 gen 2024 | 5,48 | 5,59 | 5,48 | 5,56 | 5,56 | 4.319.562 |
24 gen 2024 | 5,48 | 5,50 | 5,40 | 5,48 | 5,48 | 3.458.775 |
23 gen 2024 | 5,40 | 5,48 | 5,37 | 5,44 | 5,44 | 5.968.693 |
22 gen 2024 | 5,31 | 5,42 | 5,27 | 5,37 | 5,37 | 7.083.469 |
21 gen 2024 | 5,23 | 5,33 | 5,20 | 5,33 | 5,33 | 6.417.946 |
18 gen 2024 | 5,29 | 5,30 | 5,19 | 5,21 | 5,21 | 5.299.684 |
17 gen 2024 | 5,12 | 5,22 | 5,11 | 5,21 | 5,21 | 4.757.548 |
16 gen 2024 | 5,16 | 5,20 | 5,14 | 5,20 | 5,20 | 4.619.688 |
15 gen 2024 | 5,18 | 5,28 | 5,18 | 5,19 | 5,19 | 3.858.288 |
14 gen 2024 | 5,37 | 5,37 | 5,30 | 5,31 | 5,31 | 1.160.124 |
11 gen 2024 | 5,39 | 5,47 | 5,37 | 5,41 | 5,41 | 4.567.362 |
10 gen 2024 | 5,45 | 5,47 | 5,40 | 5,41 | 5,41 | 3.673.103 |
09 gen 2024 | 5,40 | 5,43 | 5,35 | 5,43 | 5,43 | 3.726.518 |
08 gen 2024 | 5,36 | 5,42 | 5,32 | 5,42 | 5,42 | 8.062.701 |
07 gen 2024 | 5,32 | 5,32 | 5,27 | 5,30 | 5,30 | 3.625.807 |
04 gen 2024 | 5,28 | 5,31 | 5,23 | 5,28 | 5,28 | 3.697.876 |
03 gen 2024 | 5,27 | 5,29 | 5,18 | 5,28 | 5,28 | 5.966.974 |
02 gen 2024 | 5,34 | 5,36 | 5,27 | 5,32 | 5,32 | 5.192.400 |
01 gen 2024 | 5,38 | 5,40 | 5,34 | 5,35 | 5,35 | 2.241.507 |
28 dic 2023 | 5,43 | 5,43 | 5,37 | 5,37 | 5,37 | 4.130.199 |
27 dic 2023 | 5,37 | 5,43 | 5,34 | 5,43 | 5,43 | 5.198.844 |
26 dic 2023 | 5,40 | 5,40 | 5,34 | 5,35 | 5,35 | 3.904.181 |
21 dic 2023 | 5,40 | 5,42 | 5,36 | 5,36 | 5,36 | 7.582.338 |
20 dic 2023 | 5,38 | 5,41 | 5,29 | 5,37 | 5,37 | 12.245.923 |
19 dic 2023 | 5,43 | 5,47 | 5,39 | 5,41 | 5,41 | 10.217.482 |
18 dic 2023 | 5,44 | 5,45 | 5,34 | 5,37 | 5,37 | 12.397.376 |
17 dic 2023 | 5,41 | 5,46 | 5,38 | 5,46 | 5,46 | 6.344.191 |
14 dic 2023 | 5,40 | 5,43 | 5,35 | 5,41 | 5,41 | 15.020.960 |
13 dic 2023 | 5,47 | 5,47 | 5,30 | 5,34 | 5,34 | 13.580.440 |
12 dic 2023 | 5,49 | 5,49 | 5,39 | 5,40 | 5,40 | 12.285.270 |
11 dic 2023 | 5,45 | 5,48 | 5,42 | 5,48 | 5,48 | 6.062.470 |
10 dic 2023 | 5,57 | 5,58 | 5,46 | 5,49 | 5,49 | 4.019.429 |
07 dic 2023 | 5,47 | 5,56 | 5,43 | 5,56 | 5,56 | 7.995.585 |
06 dic 2023 | 5,60 | 5,64 | 5,47 | 5,47 | 5,47 | 12.326.212 |
05 dic 2023 | 5,44 | 5,55 | 5,42 | 5,51 | 5,51 | 8.296.606 |
04 dic 2023 | 5,47 | 5,49 | 5,41 | 5,46 | 5,46 | 6.964.302 |
03 dic 2023 | 5,40 | 5,47 | 5,37 | 5,47 | 5,47 | 5.332.308 |
30 nov 2023 | 5,29 | 5,39 | 5,28 | 5,35 | 5,35 | 6.025.149 |
29 nov 2023 | 5,23 | 5,32 | 5,21 | 5,30 | 5,30 | 15.744.869 |
28 nov 2023 | 5,22 | 5,25 | 5,15 | 5,20 | 5,20 | 8.774.239 |
27 nov 2023 | 5,23 | 5,28 | 5,22 | 5,24 | 5,24 | 4.686.718 |
26 nov 2023 | 5,29 | 5,30 | 5,22 | 5,22 | 5,22 | 4.558.077 |
23 nov 2023 | 5,26 | 5,27 | 5,23 | 5,26 | 5,26 | 3.513.389 |
22 nov 2023 | 5,29 | 5,32 | 5,24 | 5,26 | 5,26 | 5.695.106 |
21 nov 2023 | 5,32 | 5,34 | 5,24 | 5,30 | 5,30 | 6.736.815 |
20 nov 2023 | 5,33 | 5,38 | 5,28 | 5,34 | 5,34 | 8.934.532 |
19 nov 2023 | 5,28 | 5,33 | 5,26 | 5,30 | 5,30 | 6.023.151 |
16 nov 2023 | 5,28 | 5,32 | 5,23 | 5,24 | 5,24 | 10.006.485 |
15 nov 2023 | 5,44 | 5,44 | 5,31 | 5,33 | 5,33 | 5.914.210 |
14 nov 2023 | 5,39 | 5,40 | 5,30 | 5,39 | 5,39 | 7.823.162 |
13 nov 2023 | 5,29 | 5,32 | 5,25 | 5,29 | 5,29 | 5.339.038 |
12 nov 2023 | 5,31 | 5,34 | 5,22 | 5,22 | 5,22 | 4.006.357 |
09 nov 2023 | 5,30 | 5,34 | 5,23 | 5,28 | 5,28 | 9.845.641 |
08 nov 2023 | 5,38 | 5,41 | 5,32 | 5,33 | 5,33 | 11.477.828 |
07 nov 2023 | 5,28 | 5,37 | 5,28 | 5,32 | 5,32 | 16.864.327 |
06 nov 2023 | 5,26 | 5,29 | 5,23 | 5,25 | 5,25 | 6.802.010 |
*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...