Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 giu 2023 | 5,60 | 5,68 | 5,60 | 5,68 | 5,68 | 680 |
31 mag 2023 | 5,60 | 5,60 | 5,60 | 5,60 | 5,60 | 16.929 |
30 mag 2023 | 5,68 | 5,76 | 5,60 | 5,60 | 5,60 | 2.740 |
29 mag 2023 | 5,80 | 5,80 | 5,60 | 5,60 | 5,60 | 7.298 |
26 mag 2023 | 6,00 | 6,04 | 5,66 | 5,80 | 5,80 | 24.702 |
25 mag 2023 | 5,98 | 6,06 | 5,90 | 5,92 | 5,92 | 8.766 |
24 mag 2023 | 6,12 | 6,12 | 5,90 | 5,90 | 5,90 | 9.781 |
23 mag 2023 | 6,00 | 6,14 | 5,90 | 6,04 | 6,04 | 23.023 |
22 mag 2023 | 5,86 | 6,10 | 5,80 | 5,98 | 5,98 | 24.572 |
19 mag 2023 | 5,80 | 5,86 | 5,70 | 5,86 | 5,86 | 5.319 |
18 mag 2023 | 5,74 | 5,84 | 5,70 | 5,84 | 5,84 | 4.634 |
17 mag 2023 | 5,70 | 5,70 | 5,66 | 5,70 | 5,70 | 7.621 |
16 mag 2023 | 5,68 | 5,76 | 5,64 | 5,74 | 5,74 | 14.325 |
15 mag 2023 | 5,70 | 5,72 | 5,60 | 5,60 | 5,60 | 20.743 |
15 mag 2023 | 0.09 Dividendo |
12 mag 2023 | 5,72 | 5,78 | 5,68 | 5,72 | 5,63 | 43.761 |
11 mag 2023 | 5,76 | 5,76 | 5,70 | 5,70 | 5,61 | 270 |
10 mag 2023 | 5,72 | 5,72 | 5,70 | 5,70 | 5,61 | 4.491 |
09 mag 2023 | 5,72 | 5,86 | 5,72 | 5,80 | 5,71 | 2.594 |
08 mag 2023 | 5,88 | 5,88 | 5,80 | 5,80 | 5,71 | 1.774 |
05 mag 2023 | 5,70 | 5,88 | 5,70 | 5,88 | 5,79 | 7.922 |
04 mag 2023 | 5,82 | 5,82 | 5,72 | 5,72 | 5,63 | 2.643 |
03 mag 2023 | 5,88 | 5,90 | 5,80 | 5,80 | 5,71 | 5.008 |
02 mag 2023 | 5,82 | 5,88 | 5,80 | 5,88 | 5,79 | 16.849 |
28 apr 2023 | 5,68 | 5,78 | 5,64 | 5,78 | 5,69 | 27.751 |
27 apr 2023 | 5,50 | 5,64 | 5,42 | 5,64 | 5,55 | 5.557 |
26 apr 2023 | 5,78 | 5,78 | 5,38 | 5,52 | 5,43 | 37.466 |
25 apr 2023 | 5,74 | 5,74 | 5,58 | 5,58 | 5,49 | 5.393 |
24 apr 2023 | 5,42 | 5,68 | 5,42 | 5,56 | 5,47 | 12.950 |
21 apr 2023 | 5,38 | 5,78 | 5,38 | 5,48 | 5,39 | 26.294 |
20 apr 2023 | 5,20 | 5,36 | 5,20 | 5,36 | 5,28 | 3.500 |
19 apr 2023 | 5,30 | 5,46 | 5,16 | 5,24 | 5,16 | 15.936 |
18 apr 2023 | 5,28 | 5,28 | 5,24 | 5,24 | 5,16 | 1.304 |
17 apr 2023 | 5,36 | 5,46 | 5,24 | 5,26 | 5,18 | 4.036 |
14 apr 2023 | 5,30 | 5,30 | 5,30 | 5,30 | 5,22 | - |
13 apr 2023 | 5,36 | 5,38 | 5,24 | 5,30 | 5,22 | 4.150 |
12 apr 2023 | 5,44 | 5,44 | 5,30 | 5,30 | 5,22 | 4.186 |
11 apr 2023 | 5,50 | 5,50 | 5,44 | 5,46 | 5,37 | 1.175 |
06 apr 2023 | 5,44 | 5,46 | 5,44 | 5,44 | 5,35 | 1.202 |
05 apr 2023 | 5,36 | 5,44 | 5,18 | 5,44 | 5,35 | 7.610 |
04 apr 2023 | 5,44 | 5,50 | 5,44 | 5,44 | 5,35 | 7.480 |
03 apr 2023 | 5,34 | 5,48 | 5,30 | 5,44 | 5,35 | 1.901 |
31 mar 2023 | 5,18 | 5,30 | 5,18 | 5,29 | 5,21 | 1.026 |
30 mar 2023 | 5,17 | 5,50 | 5,17 | 5,25 | 5,17 | 15.431 |
29 mar 2023 | 5,11 | 5,22 | 5,11 | 5,15 | 5,07 | 9.088 |
28 mar 2023 | 5,00 | 5,00 | 5,00 | 5,00 | 4,92 | 5.297 |
27 mar 2023 | 4,97 | 5,00 | 4,90 | 5,00 | 4,92 | 8.051 |
24 mar 2023 | 5,06 | 5,10 | 4,87 | 4,91 | 4,83 | 9.810 |
23 mar 2023 | 5,29 | 5,34 | 5,02 | 5,10 | 5,02 | 10.502 |
22 mar 2023 | 5,27 | 5,27 | 5,20 | 5,24 | 5,16 | 2.525 |
21 mar 2023 | 5,33 | 5,33 | 5,25 | 5,27 | 5,19 | 3.141 |
20 mar 2023 | 5,31 | 5,40 | 5,30 | 5,40 | 5,32 | 8.710 |
17 mar 2023 | 5,45 | 5,49 | 5,35 | 5,35 | 5,27 | 1.750 |
16 mar 2023 | 5,34 | 5,34 | 5,34 | 5,34 | 5,26 | 1.223 |
15 mar 2023 | 5,36 | 5,42 | 5,34 | 5,34 | 5,26 | 6.351 |
14 mar 2023 | 5,38 | 5,40 | 5,32 | 5,32 | 5,24 | 9.032 |
13 mar 2023 | 5,39 | 5,40 | 5,39 | 5,40 | 5,32 | 700 |
10 mar 2023 | 5,42 | 5,42 | 5,15 | 5,40 | 5,32 | 3.600 |
09 mar 2023 | 5,49 | 5,49 | 5,33 | 5,33 | 5,25 | 5.020 |
08 mar 2023 | 5,44 | 5,49 | 5,44 | 5,49 | 5,40 | 610 |
07 mar 2023 | 5,60 | 5,60 | 5,39 | 5,40 | 5,32 | 34.644 |
06 mar 2023 | 5,59 | 5,60 | 5,43 | 5,53 | 5,44 | 10.899 |
03 mar 2023 | 5,50 | 5,55 | 5,38 | 5,40 | 5,32 | 54.722 |
02 mar 2023 | 5,41 | 5,50 | 5,32 | 5,50 | 5,41 | 10.755 |
01 mar 2023 | 5,30 | 5,47 | 5,30 | 5,41 | 5,32 | 1.655 |
28 feb 2023 | 5,20 | 5,30 | 5,20 | 5,20 | 5,12 | 445 |
27 feb 2023 | 5,26 | 5,26 | 5,20 | 5,20 | 5,12 | 5.909 |
24 feb 2023 | 5,26 | 5,26 | 5,26 | 5,26 | 5,18 | 350 |
23 feb 2023 | 5,17 | 5,22 | 5,17 | 5,22 | 5,14 | 123 |
22 feb 2023 | 5,30 | 5,30 | 5,21 | 5,21 | 5,13 | 9.846 |
21 feb 2023 | 5,48 | 5,50 | 5,30 | 5,30 | 5,22 | 2.844 |
20 feb 2023 | 5,39 | 5,48 | 5,31 | 5,47 | 5,38 | 3.919 |
17 feb 2023 | 5,36 | 5,36 | 5,30 | 5,36 | 5,28 | 1.845 |
16 feb 2023 | 5,33 | 5,41 | 5,28 | 5,28 | 5,20 | 10.071 |
15 feb 2023 | 5,30 | 5,30 | 5,30 | 5,30 | 5,22 | 34.175 |
14 feb 2023 | 5,37 | 5,40 | 5,29 | 5,29 | 5,21 | 6.441 |
13 feb 2023 | 5,30 | 5,50 | 5,30 | 5,49 | 5,40 | 4.244 |
10 feb 2023 | 5,35 | 5,38 | 5,28 | 5,28 | 5,20 | 7.990 |
09 feb 2023 | 5,34 | 5,50 | 5,30 | 5,34 | 5,26 | 31.544 |
08 feb 2023 | 5,25 | 5,25 | 5,25 | 5,25 | 5,17 | 16 |
07 feb 2023 | 5,34 | 5,48 | 5,07 | 5,15 | 5,07 | 278.649 |
06 feb 2023 | 5,26 | 5,34 | 5,26 | 5,26 | 5,18 | 1.005 |
03 feb 2023 | 5,08 | 5,20 | 5,08 | 5,15 | 5,07 | 3.070 |
02 feb 2023 | 5,24 | 5,24 | 5,17 | 5,17 | 5,09 | 4.994 |
01 feb 2023 | 5,35 | 5,35 | 5,22 | 5,22 | 5,14 | 3.343 |
31 gen 2023 | 5,32 | 5,35 | 5,32 | 5,34 | 5,26 | 1.967 |
30 gen 2023 | 5,25 | 5,25 | 5,25 | 5,25 | 5,17 | 995 |
27 gen 2023 | 5,29 | 5,35 | 5,15 | 5,17 | 5,09 | 7.904 |
26 gen 2023 | 5,35 | 5,36 | 5,35 | 5,35 | 5,27 | 1.214 |
25 gen 2023 | 5,25 | 5,36 | 5,25 | 5,36 | 5,28 | 69.945 |
24 gen 2023 | 5,35 | 5,35 | 5,25 | 5,30 | 5,22 | 9.988 |
23 gen 2023 | 5,35 | 5,35 | 5,30 | 5,34 | 5,26 | 3.145 |
20 gen 2023 | 5,35 | 5,35 | 5,31 | 5,34 | 5,26 | 700 |
19 gen 2023 | 5,35 | 5,36 | 5,35 | 5,36 | 5,28 | 8.210 |
18 gen 2023 | 5,47 | 5,48 | 5,31 | 5,31 | 5,23 | 49.432 |
17 gen 2023 | 5,33 | 5,38 | 5,30 | 5,37 | 5,29 | 25.268 |
16 gen 2023 | 5,38 | 5,46 | 5,35 | 5,35 | 5,27 | 1.763 |
13 gen 2023 | 5,40 | 5,64 | 5,32 | 5,49 | 5,40 | 39.937 |
12 gen 2023 | 5,29 | 5,48 | 5,16 | 5,40 | 5,32 | 83.453 |
11 gen 2023 | 5,25 | 5,32 | 5,20 | 5,32 | 5,24 | 14.673 |
*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...