Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 set 2023 | 4,8850 | 5,0200 | 4,8850 | 4,9500 | 4,9500 | 190.516 |
28 set 2023 | 4,9400 | 4,9450 | 4,8850 | 4,9150 | 4,9150 | 146.126 |
27 set 2023 | 4,8600 | 4,9250 | 4,8400 | 4,8850 | 4,8850 | 169.578 |
26 set 2023 | 4,9150 | 4,9250 | 4,8650 | 4,8950 | 4,8950 | 149.810 |
25 set 2023 | 4,9750 | 5,0100 | 4,9100 | 4,9100 | 4,9100 | 103.825 |
22 set 2023 | 4,9800 | 5,0000 | 4,9400 | 4,9600 | 4,9600 | 133.803 |
21 set 2023 | 4,9800 | 5,0300 | 4,9550 | 4,9550 | 4,9550 | 312.654 |
20 set 2023 | 4,9600 | 5,0600 | 4,9600 | 4,9750 | 4,9750 | 207.089 |
19 set 2023 | 4,9800 | 5,0200 | 4,9450 | 4,9950 | 4,9950 | 196.461 |
18 set 2023 | 4,9550 | 5,0700 | 4,9200 | 5,0100 | 5,0100 | 550.128 |
15 set 2023 | 5,0900 | 5,0900 | 4,8050 | 4,8050 | 4,8050 | 1.522.088 |
14 set 2023 | 5,0500 | 5,0700 | 5,0200 | 5,0400 | 5,0400 | 213.086 |
13 set 2023 | 5,1400 | 5,1400 | 5,0200 | 5,0400 | 5,0400 | 272.670 |
12 set 2023 | 5,1300 | 5,1600 | 5,1100 | 5,1300 | 5,1300 | 171.544 |
11 set 2023 | 5,1600 | 5,1600 | 5,1000 | 5,1300 | 5,1300 | 66.943 |
08 set 2023 | 5,1600 | 5,1600 | 5,0800 | 5,1200 | 5,1200 | 103.093 |
07 set 2023 | 5,0600 | 5,1700 | 5,0600 | 5,1000 | 5,1000 | 96.528 |
06 set 2023 | 5,0200 | 5,1100 | 5,0200 | 5,0700 | 5,0700 | 170.981 |
05 set 2023 | 5,0800 | 5,0900 | 5,0200 | 5,0500 | 5,0500 | 153.393 |
04 set 2023 | 5,1700 | 5,1700 | 5,1000 | 5,1000 | 5,1000 | 100.142 |
01 set 2023 | 5,0800 | 5,1800 | 5,0800 | 5,1300 | 5,1300 | 120.982 |
31 ago 2023 | 5,2100 | 5,2100 | 5,1300 | 5,1300 | 5,1300 | 105.554 |
30 ago 2023 | 5,1900 | 5,2100 | 5,1500 | 5,1900 | 5,1900 | 133.664 |
29 ago 2023 | 5,1000 | 5,1900 | 5,1000 | 5,1900 | 5,1900 | 98.832 |
28 ago 2023 | 5,1300 | 5,1500 | 5,1100 | 5,1200 | 5,1200 | 50.066 |
25 ago 2023 | 5,1400 | 5,1500 | 5,1000 | 5,1100 | 5,1100 | 49.412 |
24 ago 2023 | 5,1200 | 5,1400 | 5,0500 | 5,1200 | 5,1200 | 103.186 |
23 ago 2023 | 5,1200 | 5,1300 | 5,0500 | 5,0700 | 5,0700 | 185.601 |
22 ago 2023 | 5,1100 | 5,1300 | 5,0800 | 5,1000 | 5,1000 | 69.652 |
21 ago 2023 | 5,1000 | 5,1600 | 5,0900 | 5,1600 | 5,1600 | 110.787 |
18 ago 2023 | 5,1200 | 5,1200 | 5,0500 | 5,0700 | 5,0700 | 142.902 |
17 ago 2023 | 5,1200 | 5,1500 | 5,1000 | 5,1000 | 5,1000 | 108.955 |
16 ago 2023 | 5,1300 | 5,1700 | 5,1000 | 5,1400 | 5,1400 | 100.302 |
14 ago 2023 | 5,1500 | 5,1500 | 5,1000 | 5,1000 | 5,1000 | 36.020 |
11 ago 2023 | 5,1500 | 5,1500 | 5,1000 | 5,1400 | 5,1400 | 96.200 |
10 ago 2023 | 5,1400 | 5,1500 | 5,0800 | 5,1500 | 5,1500 | 113.282 |
09 ago 2023 | 5,0700 | 5,1100 | 5,0500 | 5,0600 | 5,0600 | 79.910 |
08 ago 2023 | 5,1600 | 5,1600 | 5,0500 | 5,0500 | 5,0500 | 83.961 |
07 ago 2023 | 5,1400 | 5,1400 | 5,0700 | 5,0900 | 5,0900 | 168.986 |
04 ago 2023 | 5,1100 | 5,1500 | 5,0700 | 5,1100 | 5,1100 | 259.265 |
03 ago 2023 | 5,2000 | 5,2000 | 5,1100 | 5,1100 | 5,1100 | 246.762 |
02 ago 2023 | 5,1400 | 5,1700 | 5,1100 | 5,1500 | 5,1500 | 142.097 |
01 ago 2023 | 5,2000 | 5,2000 | 5,1400 | 5,1500 | 5,1500 | 106.081 |
31 lug 2023 | 5,2200 | 5,2200 | 5,1600 | 5,1800 | 5,1800 | 154.631 |
28 lug 2023 | 5,2300 | 5,2300 | 5,1300 | 5,1800 | 5,1800 | 264.289 |
27 lug 2023 | 5,1800 | 5,2300 | 5,1300 | 5,1900 | 5,1900 | 409.029 |
26 lug 2023 | 5,1200 | 5,1700 | 5,1200 | 5,1600 | 5,1600 | 146.120 |
25 lug 2023 | 5,1900 | 5,1900 | 5,1300 | 5,1500 | 5,1500 | 261.072 |
24 lug 2023 | 5,1400 | 5,2000 | 5,1400 | 5,1900 | 5,1900 | 95.147 |
21 lug 2023 | 5,1000 | 5,1800 | 5,1000 | 5,1600 | 5,1600 | 95.786 |
20 lug 2023 | 5,1000 | 5,1700 | 5,1000 | 5,1400 | 5,1400 | 162.341 |
19 lug 2023 | 5,2200 | 5,2200 | 5,1000 | 5,1000 | 5,1000 | 180.850 |
18 lug 2023 | 5,1400 | 5,1900 | 5,1200 | 5,1700 | 5,1700 | 181.670 |
17 lug 2023 | 5,2000 | 5,2400 | 5,1400 | 5,1400 | 5,1400 | 144.695 |
14 lug 2023 | 5,2700 | 5,2700 | 5,2000 | 5,2100 | 5,2100 | 120.173 |
13 lug 2023 | 5,1800 | 5,2700 | 5,1700 | 5,2300 | 5,2300 | 216.372 |
12 lug 2023 | 5,2900 | 5,2900 | 5,1900 | 5,2500 | 5,2500 | 202.800 |
11 lug 2023 | 5,2200 | 5,2700 | 5,1500 | 5,2700 | 5,2700 | 254.216 |
10 lug 2023 | 5,3100 | 5,3200 | 5,2300 | 5,2600 | 5,2600 | 217.027 |
07 lug 2023 | 5,3400 | 5,3700 | 5,2800 | 5,3200 | 5,3200 | 164.547 |
06 lug 2023 | 5,3900 | 5,3900 | 5,3000 | 5,3200 | 5,3200 | 194.306 |
05 lug 2023 | 5,4200 | 5,4700 | 5,3400 | 5,3800 | 5,3800 | 214.705 |
04 lug 2023 | 5,5800 | 5,5800 | 5,4200 | 5,4200 | 5,4200 | 71.239 |
03 lug 2023 | 5,5600 | 5,5600 | 5,4600 | 5,4900 | 5,4900 | 259.998 |
30 giu 2023 | 5,4700 | 5,5400 | 5,4500 | 5,5100 | 5,5100 | 154.495 |
29 giu 2023 | 5,4900 | 5,5000 | 5,4500 | 5,4500 | 5,4500 | 115.421 |
28 giu 2023 | 5,4400 | 5,5100 | 5,4300 | 5,5100 | 5,5100 | 92.302 |
27 giu 2023 | 5,5400 | 5,5400 | 5,4600 | 5,4600 | 5,4600 | 73.242 |
26 giu 2023 | 5,6400 | 5,6400 | 5,4400 | 5,5100 | 5,5100 | 205.930 |
23 giu 2023 | 5,6100 | 5,6100 | 5,5000 | 5,5500 | 5,5500 | 120.070 |
22 giu 2023 | 5,6200 | 5,6300 | 5,5500 | 5,6100 | 5,6100 | 100.844 |
21 giu 2023 | 5,5800 | 5,6000 | 5,5300 | 5,5600 | 5,5600 | 100.387 |
20 giu 2023 | 5,6900 | 5,7100 | 5,5300 | 5,5800 | 5,5800 | 162.794 |
19 giu 2023 | 5,6000 | 5,6900 | 5,5800 | 5,6700 | 5,6700 | 167.775 |
16 giu 2023 | 5,5200 | 5,6800 | 5,5200 | 5,5600 | 5,5600 | 1.244.857 |
15 giu 2023 | 5,5400 | 5,6400 | 5,4800 | 5,5900 | 5,5900 | 133.825 |
14 giu 2023 | 5,5200 | 5,6800 | 5,5100 | 5,5700 | 5,5700 | 264.582 |
13 giu 2023 | 5,4400 | 5,6200 | 5,4100 | 5,5300 | 5,5300 | 297.872 |
12 giu 2023 | 5,4200 | 5,4500 | 5,4000 | 5,4200 | 5,4200 | 87.391 |
09 giu 2023 | 5,4000 | 5,4900 | 5,3800 | 5,4000 | 5,4000 | 112.757 |
08 giu 2023 | 5,4600 | 5,4800 | 5,4000 | 5,4800 | 5,4800 | 153.966 |
07 giu 2023 | 5,5400 | 5,5400 | 5,3800 | 5,4000 | 5,4000 | 423.599 |
06 giu 2023 | 5,3600 | 5,5400 | 5,3600 | 5,4700 | 5,4700 | 317.376 |
05 giu 2023 | 5,3200 | 5,3200 | 5,2600 | 5,2700 | 5,2700 | 95.339 |
02 giu 2023 | 5,3300 | 5,3400 | 5,2600 | 5,3000 | 5,3000 | 108.676 |
01 giu 2023 | 5,3500 | 5,3600 | 5,2900 | 5,3400 | 5,3400 | 100.495 |
31 mag 2023 | 5,2300 | 5,3500 | 5,2300 | 5,3400 | 5,3400 | 150.910 |
30 mag 2023 | 5,3100 | 5,3100 | 5,1800 | 5,2700 | 5,2700 | 230.227 |
29 mag 2023 | 5,2800 | 5,2900 | 5,1900 | 5,2900 | 5,2900 | 293.999 |
29 mag 2023 | 0.2745 Dividendo |
26 mag 2023 | 5,5700 | 5,5700 | 5,4500 | 5,5100 | 5,2355 | 325.837 |
25 mag 2023 | 5,5600 | 5,5900 | 5,4900 | 5,5600 | 5,2830 | 127.675 |
24 mag 2023 | 5,6300 | 5,6400 | 5,5300 | 5,5500 | 5,2735 | 145.991 |
23 mag 2023 | 5,6200 | 5,6500 | 5,6000 | 5,6300 | 5,3495 | 131.027 |
22 mag 2023 | 5,5900 | 5,6400 | 5,5900 | 5,6200 | 5,3400 | 86.076 |
19 mag 2023 | 5,6000 | 5,6000 | 5,5300 | 5,5900 | 5,3115 | 85.174 |
18 mag 2023 | 5,6400 | 5,6800 | 5,5300 | 5,5700 | 5,2925 | 83.517 |
17 mag 2023 | 5,6300 | 5,6700 | 5,5900 | 5,6200 | 5,3400 | 57.112 |
16 mag 2023 | 5,6100 | 5,6700 | 5,5900 | 5,6500 | 5,3685 | 98.949 |
15 mag 2023 | 5,7200 | 5,7200 | 5,6300 | 5,6300 | 5,3495 | 87.472 |
*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...