Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mar 2023 | 5,57 | 5,57 | 5,50 | 5,54 | 5,54 | 132.210 |
28 mar 2023 | 5,55 | 5,60 | 5,51 | 5,56 | 5,56 | 77.055 |
27 mar 2023 | 5,59 | 5,63 | 5,47 | 5,54 | 5,54 | 149.971 |
24 mar 2023 | 5,74 | 5,74 | 5,53 | 5,55 | 5,55 | 151.596 |
23 mar 2023 | 5,61 | 5,74 | 5,61 | 5,72 | 5,72 | 201.294 |
22 mar 2023 | 5,73 | 5,74 | 5,59 | 5,63 | 5,63 | 227.970 |
21 mar 2023 | 5,76 | 5,78 | 5,66 | 5,76 | 5,76 | 299.572 |
20 mar 2023 | 5,64 | 5,72 | 5,59 | 5,70 | 5,70 | 343.268 |
17 mar 2023 | 5,64 | 5,70 | 5,57 | 5,64 | 5,64 | 355.552 |
16 mar 2023 | 5,64 | 5,76 | 5,55 | 5,66 | 5,66 | 180.433 |
15 mar 2023 | 5,66 | 5,67 | 5,55 | 5,62 | 5,62 | 191.992 |
14 mar 2023 | 5,59 | 5,65 | 5,54 | 5,64 | 5,64 | 95.437 |
13 mar 2023 | 5,66 | 5,66 | 5,49 | 5,56 | 5,56 | 192.015 |
10 mar 2023 | 5,70 | 5,70 | 5,54 | 5,61 | 5,61 | 136.289 |
09 mar 2023 | 5,68 | 5,72 | 5,64 | 5,70 | 5,70 | 136.602 |
08 mar 2023 | 5,60 | 5,71 | 5,57 | 5,70 | 5,70 | 238.042 |
07 mar 2023 | 5,61 | 5,68 | 5,58 | 5,63 | 5,63 | 258.188 |
06 mar 2023 | 5,55 | 5,64 | 5,51 | 5,60 | 5,60 | 414.817 |
03 mar 2023 | 5,47 | 5,55 | 5,47 | 5,51 | 5,51 | 76.731 |
02 mar 2023 | 5,51 | 5,54 | 5,44 | 5,47 | 5,47 | 101.997 |
01 mar 2023 | 5,35 | 5,53 | 5,35 | 5,49 | 5,49 | 257.159 |
28 feb 2023 | 5,45 | 5,47 | 5,39 | 5,39 | 5,39 | 138.978 |
27 feb 2023 | 5,44 | 5,47 | 5,42 | 5,43 | 5,43 | 46.325 |
24 feb 2023 | 5,37 | 5,44 | 5,37 | 5,43 | 5,43 | 83.811 |
23 feb 2023 | 5,36 | 5,41 | 5,36 | 5,36 | 5,36 | 76.335 |
22 feb 2023 | 5,42 | 5,45 | 5,38 | 5,38 | 5,38 | 114.111 |
21 feb 2023 | 5,47 | 5,48 | 5,43 | 5,46 | 5,46 | 63.335 |
20 feb 2023 | 5,52 | 5,52 | 5,46 | 5,46 | 5,46 | 76.079 |
17 feb 2023 | 5,45 | 5,50 | 5,39 | 5,50 | 5,50 | 144.660 |
16 feb 2023 | 5,48 | 5,48 | 5,41 | 5,47 | 5,47 | 133.201 |
15 feb 2023 | 5,43 | 5,47 | 5,38 | 5,46 | 5,46 | 117.893 |
14 feb 2023 | 5,36 | 5,43 | 5,36 | 5,41 | 5,41 | 185.231 |
13 feb 2023 | 5,34 | 5,36 | 5,32 | 5,36 | 5,36 | 67.745 |
10 feb 2023 | 5,32 | 5,35 | 5,29 | 5,33 | 5,33 | 91.630 |
09 feb 2023 | 5,34 | 5,35 | 5,31 | 5,32 | 5,32 | 89.181 |
08 feb 2023 | 5,28 | 5,34 | 5,28 | 5,34 | 5,34 | 103.010 |
07 feb 2023 | 5,28 | 5,28 | 5,24 | 5,24 | 5,24 | 43.704 |
06 feb 2023 | 5,26 | 5,30 | 5,23 | 5,30 | 5,30 | 88.389 |
03 feb 2023 | 5,34 | 5,34 | 5,24 | 5,24 | 5,24 | 121.780 |
02 feb 2023 | 5,26 | 5,33 | 5,24 | 5,32 | 5,32 | 111.669 |
01 feb 2023 | 5,27 | 5,30 | 5,24 | 5,24 | 5,24 | 109.468 |
31 gen 2023 | 5,30 | 5,30 | 5,23 | 5,24 | 5,24 | 268.111 |
30 gen 2023 | 5,28 | 5,36 | 5,28 | 5,30 | 5,30 | 108.479 |
27 gen 2023 | 5,25 | 5,28 | 5,22 | 5,26 | 5,26 | 187.905 |
26 gen 2023 | 5,32 | 5,33 | 5,23 | 5,26 | 5,26 | 235.035 |
25 gen 2023 | 5,34 | 5,36 | 5,27 | 5,32 | 5,32 | 150.311 |
24 gen 2023 | 5,38 | 5,40 | 5,34 | 5,36 | 5,36 | 132.167 |
23 gen 2023 | 5,41 | 5,42 | 5,36 | 5,40 | 5,40 | 88.682 |
20 gen 2023 | 5,34 | 5,39 | 5,27 | 5,39 | 5,39 | 193.068 |
19 gen 2023 | 5,36 | 5,39 | 5,29 | 5,32 | 5,32 | 180.565 |
18 gen 2023 | 5,41 | 5,44 | 5,37 | 5,39 | 5,39 | 119.895 |
17 gen 2023 | 5,39 | 5,42 | 5,36 | 5,39 | 5,39 | 140.237 |
16 gen 2023 | 5,35 | 5,39 | 5,34 | 5,36 | 5,36 | 160.677 |
13 gen 2023 | 5,37 | 5,39 | 5,33 | 5,36 | 5,36 | 122.243 |
12 gen 2023 | 5,39 | 5,43 | 5,38 | 5,38 | 5,38 | 95.421 |
11 gen 2023 | 5,36 | 5,44 | 5,34 | 5,39 | 5,39 | 132.470 |
10 gen 2023 | 5,47 | 5,47 | 5,32 | 5,34 | 5,34 | 178.427 |
09 gen 2023 | 5,46 | 5,50 | 5,38 | 5,45 | 5,45 | 132.776 |
06 gen 2023 | 5,45 | 5,45 | 5,39 | 5,43 | 5,43 | 142.535 |
05 gen 2023 | 5,41 | 5,45 | 5,40 | 5,45 | 5,45 | 82.737 |
04 gen 2023 | 5,45 | 5,47 | 5,36 | 5,40 | 5,40 | 152.719 |
03 gen 2023 | 5,40 | 5,45 | 5,35 | 5,42 | 5,42 | 108.400 |
02 gen 2023 | 5,42 | 5,47 | 5,41 | 5,41 | 5,41 | 41.226 |
30 dic 2022 | 5,43 | 5,47 | 5,41 | 5,41 | 5,41 | 121.509 |
29 dic 2022 | 5,39 | 5,45 | 5,37 | 5,45 | 5,45 | 111.357 |
28 dic 2022 | 5,41 | 5,43 | 5,35 | 5,41 | 5,41 | 81.352 |
27 dic 2022 | 5,35 | 5,45 | 5,35 | 5,43 | 5,43 | 79.192 |
23 dic 2022 | 5,49 | 5,51 | 5,36 | 5,36 | 5,36 | 129.718 |
22 dic 2022 | 5,38 | 5,49 | 5,36 | 5,45 | 5,45 | 375.888 |
21 dic 2022 | 5,31 | 5,38 | 5,23 | 5,35 | 5,35 | 109.382 |
20 dic 2022 | 5,43 | 5,45 | 5,22 | 5,28 | 5,28 | 163.484 |
19 dic 2022 | 5,58 | 5,58 | 5,36 | 5,39 | 5,39 | 137.960 |
16 dic 2022 | 5,53 | 5,59 | 5,40 | 5,59 | 5,59 | 865.486 |
15 dic 2022 | 5,49 | 5,57 | 5,46 | 5,55 | 5,55 | 342.259 |
14 dic 2022 | 5,51 | 5,58 | 5,43 | 5,51 | 5,51 | 362.926 |
13 dic 2022 | 5,23 | 5,51 | 5,23 | 5,49 | 5,49 | 379.643 |
12 dic 2022 | 5,24 | 5,26 | 5,21 | 5,24 | 5,24 | 34.197 |
09 dic 2022 | 5,23 | 5,28 | 5,19 | 5,27 | 5,27 | 95.593 |
08 dic 2022 | 5,28 | 5,28 | 5,21 | 5,24 | 5,24 | 86.204 |
07 dic 2022 | 5,33 | 5,33 | 5,24 | 5,24 | 5,24 | 96.469 |
06 dic 2022 | 5,32 | 5,32 | 5,24 | 5,26 | 5,26 | 71.125 |
05 dic 2022 | 5,23 | 5,30 | 5,23 | 5,30 | 5,30 | 68.280 |
02 dic 2022 | 5,26 | 5,28 | 5,24 | 5,26 | 5,26 | 39.166 |
01 dic 2022 | 5,30 | 5,30 | 5,22 | 5,26 | 5,26 | 80.360 |
30 nov 2022 | 5,25 | 5,26 | 5,18 | 5,24 | 5,24 | 238.557 |
29 nov 2022 | 5,24 | 5,26 | 5,19 | 5,22 | 5,22 | 104.755 |
28 nov 2022 | 5,28 | 5,28 | 5,21 | 5,26 | 5,26 | 93.511 |
25 nov 2022 | 5,32 | 5,36 | 5,26 | 5,30 | 5,30 | 144.372 |
24 nov 2022 | 5,43 | 5,44 | 5,34 | 5,36 | 5,36 | 93.804 |
23 nov 2022 | 5,36 | 5,40 | 5,26 | 5,40 | 5,40 | 288.207 |
22 nov 2022 | 5,30 | 5,34 | 5,28 | 5,34 | 5,34 | 175.355 |
21 nov 2022 | 5,18 | 5,28 | 5,18 | 5,28 | 5,28 | 148.402 |
18 nov 2022 | 5,16 | 5,18 | 5,11 | 5,18 | 5,18 | 192.259 |
17 nov 2022 | 5,18 | 5,19 | 5,11 | 5,12 | 5,12 | 103.753 |
16 nov 2022 | 5,22 | 5,22 | 5,10 | 5,16 | 5,16 | 233.414 |
15 nov 2022 | 5,22 | 5,23 | 5,10 | 5,16 | 5,16 | 105.764 |
14 nov 2022 | 5,18 | 5,25 | 5,17 | 5,20 | 5,20 | 278.920 |
11 nov 2022 | 5,13 | 5,16 | 4,89 | 5,14 | 5,14 | 454.326 |
10 nov 2022 | 5,00 | 5,16 | 5,00 | 5,15 | 5,15 | 219.615 |
09 nov 2022 | 4,96 | 5,05 | 4,91 | 5,00 | 5,00 | 181.155 |
*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...