Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 0,00 | 0,00 | 0,00 | 5,51 | 5,51 | 20.691 |
24 apr 2024 | 5,52 | 5,52 | 5,51 | 5,51 | 5,51 | 6.547 |
23 apr 2024 | 5,47 | 5,49 | 5,46 | 5,49 | 5,49 | 20.386 |
22 apr 2024 | 5,42 | 5,43 | 5,41 | 5,42 | 5,42 | 73.267 |
19 apr 2024 | 5,40 | 5,40 | 5,40 | 5,40 | 5,40 | - |
18 apr 2024 | 5,44 | 5,44 | 5,44 | 5,44 | 5,44 | - |
17 apr 2024 | 5,42 | 5,42 | 5,39 | 5,39 | 5,39 | 139.092 |
16 apr 2024 | 5,41 | 5,42 | 5,38 | 5,40 | 5,40 | 184.001 |
15 apr 2024 | 5,53 | 5,53 | 5,50 | 5,50 | 5,50 | 2.176 |
12 apr 2024 | 5,58 | 5,58 | 5,51 | 5,53 | 5,53 | 12 |
11 apr 2024 | 5,63 | 5,63 | 5,63 | 5,60 | 5,60 | 1 |
10 apr 2024 | 5,58 | 5,69 | 5,58 | 5,58 | 5,58 | 601 |
09 apr 2024 | 5,66 | 5,67 | 5,66 | 5,67 | 5,67 | 1.078 |
08 apr 2024 | 5,62 | 5,65 | 5,61 | 5,65 | 5,65 | 6.790 |
05 apr 2024 | 5,58 | 5,59 | 5,58 | 5,59 | 5,59 | 4.315 |
04 apr 2024 | 5,66 | 5,66 | 5,66 | 5,66 | 5,66 | 1 |
03 apr 2024 | 5,61 | 5,61 | 5,61 | 5,61 | 5,61 | - |
02 apr 2024 | 5,62 | 5,62 | 5,61 | 5,61 | 5,61 | 2.233 |
28 mar 2024 | 5,57 | 5,58 | 5,57 | 5,58 | 5,58 | 3.621 |
27 mar 2024 | 5,55 | 5,55 | 5,54 | 5,55 | 5,55 | 11.094 |
26 mar 2024 | 5,55 | 5,55 | 5,55 | 5,55 | 5,55 | - |
25 mar 2024 | 5,55 | 5,55 | 5,55 | 5,55 | 5,55 | - |
22 mar 2024 | 5,55 | 5,55 | 5,55 | 5,55 | 5,55 | 6.651 |
21 mar 2024 | 5,62 | 5,62 | 5,59 | 5,59 | 5,59 | 9.265 |
20 mar 2024 | 5,52 | 5,52 | 5,52 | 5,53 | 5,53 | 2 |
19 mar 2024 | 5,51 | 5,51 | 5,50 | 5,51 | 5,51 | 2.630 |
18 mar 2024 | 5,56 | 5,56 | 5,56 | 5,54 | 5,54 | 1.825 |
15 mar 2024 | 5,53 | 5,53 | 5,53 | 5,53 | 5,53 | - |
14 mar 2024 | 5,56 | 5,56 | 5,56 | 5,56 | 5,56 | - |
13 mar 2024 | 5,58 | 5,58 | 5,57 | 5,57 | 5,57 | 336 |
12 mar 2024 | 5,60 | 5,60 | 5,60 | 5,60 | 5,60 | - |
11 mar 2024 | 5,56 | 5,56 | 5,56 | 5,56 | 5,56 | - |
08 mar 2024 | 5,55 | 5,56 | 5,55 | 5,55 | 5,55 | 30.305 |
07 mar 2024 | 5,53 | 5,53 | 5,53 | 5,53 | 5,53 | 27 |
06 mar 2024 | 5,49 | 5,51 | 5,49 | 5,51 | 5,51 | 67.359 |
05 mar 2024 | 5,42 | 5,42 | 5,42 | 5,42 | 5,42 | - |
04 mar 2024 | 5,49 | 5,49 | 5,47 | 5,47 | 5,47 | 1.074 |
01 mar 2024 | 5,46 | 5,48 | 5,46 | 5,47 | 5,47 | 34.878 |
29 feb 2024 | 5,43 | 5,43 | 5,43 | 5,40 | 5,40 | 144.184 |
28 feb 2024 | 5,41 | 5,41 | 5,39 | 5,39 | 5,39 | 57.167 |
27 feb 2024 | 5,46 | 5,47 | 5,46 | 5,47 | 5,47 | 7.500 |
26 feb 2024 | 5,46 | 5,46 | 5,45 | 5,46 | 5,46 | 1.421 |
23 feb 2024 | 5,47 | 5,49 | 5,47 | 5,48 | 5,48 | 5.187 |
22 feb 2024 | 5,49 | 5,49 | 5,49 | 5,47 | 5,47 | 231 |
21 feb 2024 | 5,43 | 5,43 | 5,43 | 5,43 | 5,43 | - |
20 feb 2024 | 5,43 | 5,43 | 5,42 | 5,42 | 5,42 | 19.246 |
19 feb 2024 | 5,42 | 5,42 | 5,42 | 5,42 | 5,42 | - |
16 feb 2024 | 5,43 | 5,43 | 5,43 | 5,43 | 5,43 | - |
15 feb 2024 | 5,37 | 5,37 | 5,37 | 5,38 | 5,38 | 525 |
14 feb 2024 | 5,35 | 5,35 | 5,35 | 5,36 | 5,36 | 4.490 |
13 feb 2024 | 5,31 | 5,31 | 5,31 | 5,31 | 5,31 | - |
12 feb 2024 | 5,37 | 5,42 | 5,37 | 5,42 | 5,42 | 10.142 |
09 feb 2024 | 5,36 | 5,36 | 5,36 | 5,34 | 5,34 | 931 |
08 feb 2024 | 5,34 | 5,34 | 5,34 | 5,34 | 5,34 | 67 |
07 feb 2024 | 5,37 | 5,37 | 5,36 | 5,36 | 5,36 | 3.543 |
06 feb 2024 | 5,34 | 5,36 | 5,33 | 5,36 | 5,36 | 4.041 |
05 feb 2024 | 5,23 | 5,23 | 5,23 | 5,23 | 5,23 | 29.938 |
02 feb 2024 | 5,23 | 5,23 | 5,23 | 5,23 | 5,23 | 72 |
01 feb 2024 | 5,23 | 5,25 | 5,23 | 5,24 | 5,24 | 75.386 |
31 gen 2024 | 5,20 | 5,24 | 5,20 | 5,24 | 5,24 | 3.635 |
30 gen 2024 | 5,22 | 5,23 | 5,22 | 5,22 | 5,22 | 112.167 |
29 gen 2024 | 5,29 | 5,31 | 5,25 | 5,25 | 5,25 | 15.888 |
26 gen 2024 | 5,27 | 5,27 | 5,27 | 5,27 | 5,27 | 2.358 |
25 gen 2024 | 5,25 | 5,25 | 5,25 | 5,25 | 5,25 | - |
24 gen 2024 | 5,24 | 5,29 | 5,24 | 5,28 | 5,28 | 4.667 |
23 gen 2024 | 5,16 | 5,18 | 5,16 | 5,18 | 5,18 | 1.632 |
22 gen 2024 | 5,14 | 5,15 | 5,14 | 5,15 | 5,15 | 154.562 |
19 gen 2024 | 5,16 | 5,16 | 5,16 | 5,16 | 5,16 | - |
18 gen 2024 | 5,14 | 5,14 | 5,14 | 5,15 | 5,15 | 255 |
17 gen 2024 | 5,11 | 5,11 | 5,09 | 5,09 | 5,09 | 4.801 |
16 gen 2024 | 5,22 | 5,22 | 5,20 | 5,21 | 5,21 | 65.326 |
15 gen 2024 | 5,29 | 5,29 | 5,29 | 5,29 | 5,29 | - |
12 gen 2024 | 5,33 | 5,33 | 5,33 | 5,33 | 5,33 | 218 |
11 gen 2024 | 5,28 | 5,30 | 5,28 | 5,26 | 5,26 | 12.484 |
10 gen 2024 | 5,27 | 5,27 | 5,27 | 5,26 | 5,26 | 50.000 |
09 gen 2024 | 5,30 | 5,30 | 5,28 | 5,28 | 5,28 | 15.458 |
08 gen 2024 | 5,30 | 5,34 | 5,30 | 5,34 | 5,34 | 85.047 |
05 gen 2024 | 5,36 | 5,36 | 5,36 | 5,36 | 5,36 | 2 |
04 gen 2024 | 5,33 | 5,33 | 5,33 | 5,35 | 5,35 | 1.230 |
03 gen 2024 | 5,37 | 5,37 | 5,34 | 5,34 | 5,34 | 385 |
02 gen 2024 | 5,39 | 5,39 | 5,39 | 5,39 | 5,39 | 1.041 |
29 dic 2023 | 5,45 | 5,45 | 5,45 | 5,45 | 5,45 | - |
28 dic 2023 | 5,46 | 5,46 | 5,46 | 5,46 | 5,46 | - |
27 dic 2023 | 5,41 | 5,41 | 5,40 | 5,40 | 5,40 | 3.742 |
22 dic 2023 | 5,31 | 5,31 | 5,31 | 5,31 | 5,31 | 1.034 |
21 dic 2023 | 5,35 | 5,35 | 5,35 | 5,35 | 5,35 | - |
20 dic 2023 | 5,33 | 5,33 | 5,33 | 5,33 | 5,33 | 4.044 |
19 dic 2023 | 5,32 | 5,37 | 5,32 | 5,36 | 5,36 | 85.265 |
18 dic 2023 | 5,34 | 5,34 | 5,30 | 5,30 | 5,30 | 138.001 |
15 dic 2023 | 5,34 | 5,35 | 5,34 | 5,35 | 5,35 | 116.121 |
14 dic 2023 | 5,30 | 5,35 | 5,29 | 5,35 | 5,35 | 27.730 |
14 dic 2023 | 0.0749 Dividendo |
13 dic 2023 | 5,27 | 5,27 | 5,26 | 5,26 | 5,19 | 21.133 |
12 dic 2023 | 5,31 | 5,31 | 5,31 | 5,29 | 5,21 | 38.697 |
11 dic 2023 | 5,30 | 5,30 | 5,27 | 5,29 | 5,22 | 3.848 |
08 dic 2023 | 5,28 | 5,28 | 5,27 | 5,27 | 5,20 | 45.871 |
07 dic 2023 | 5,26 | 5,26 | 5,26 | 5,28 | 5,20 | 2.755 |
06 dic 2023 | 5,29 | 5,29 | 5,29 | 5,29 | 5,22 | - |
05 dic 2023 | 5,26 | 5,26 | 5,26 | 5,26 | 5,18 | 4.067 |
04 dic 2023 | 5,33 | 5,33 | 5,33 | 5,30 | 5,22 | 18.320 |
*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...