Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 6,08 | 6,24 | 5,98 | 6,01 | 6,01 | 3.194.792 |
29 apr 2024 | 5,94 | 6,17 | 5,90 | 6,15 | 6,15 | 3.087.680 |
26 apr 2024 | 5,65 | 6,02 | 5,62 | 5,94 | 5,94 | 4.112.838 |
25 apr 2024 | 5,88 | 5,88 | 5,59 | 5,59 | 5,59 | 3.798.226 |
24 apr 2024 | 6,03 | 6,04 | 5,87 | 5,88 | 5,88 | 2.733.877 |
23 apr 2024 | 5,85 | 6,03 | 5,79 | 6,02 | 6,02 | 3.705.978 |
22 apr 2024 | 5,61 | 5,92 | 5,60 | 5,85 | 5,85 | 4.952.932 |
19 apr 2024 | 5,50 | 5,61 | 5,42 | 5,59 | 5,59 | 2.849.033 |
18 apr 2024 | 5,45 | 5,61 | 5,45 | 5,58 | 5,58 | 2.800.417 |
17 apr 2024 | 5,41 | 5,54 | 5,40 | 5,42 | 5,42 | 2.064.477 |
16 apr 2024 | 5,46 | 5,55 | 5,42 | 5,45 | 5,45 | 3.360.913 |
15 apr 2024 | 5,59 | 5,67 | 5,48 | 5,50 | 5,50 | 2.528.087 |
12 apr 2024 | 5,63 | 5,72 | 5,56 | 5,60 | 5,60 | 6.446.023 |
11 apr 2024 | 5,46 | 5,59 | 5,41 | 5,47 | 5,47 | 5.768.108 |
10 apr 2024 | 5,82 | 5,92 | 5,44 | 5,46 | 5,46 | 7.709.748 |
09 apr 2024 | 5,63 | 5,83 | 5,60 | 5,70 | 5,70 | 7.010.837 |
08 apr 2024 | 5,64 | 5,72 | 5,55 | 5,71 | 5,71 | 4.083.123 |
05 apr 2024 | 5,75 | 5,76 | 5,50 | 5,60 | 5,60 | 8.351.314 |
04 apr 2024 | 5,65 | 5,90 | 5,53 | 5,86 | 5,86 | 6.755.835 |
03 apr 2024 | 5,69 | 5,77 | 5,54 | 5,65 | 5,65 | 5.847.362 |
02 apr 2024 | 5,77 | 5,98 | 5,68 | 5,69 | 5,69 | 6.397.349 |
28 mar 2024 | 5,67 | 5,82 | 5,56 | 5,70 | 5,70 | 3.940.210 |
27 mar 2024 | 5,63 | 5,73 | 5,54 | 5,66 | 5,66 | 5.043.215 |
26 mar 2024 | 5,44 | 5,64 | 5,38 | 5,63 | 5,63 | 3.767.697 |
25 mar 2024 | 5,36 | 5,56 | 5,34 | 5,43 | 5,43 | 4.748.239 |
22 mar 2024 | 5,38 | 5,49 | 5,32 | 5,36 | 5,36 | 4.380.813 |
21 mar 2024 | 5,31 | 5,46 | 5,30 | 5,40 | 5,40 | 7.479.421 |
20 mar 2024 | 5,24 | 5,24 | 5,12 | 5,18 | 5,18 | 4.337.984 |
19 mar 2024 | 5,23 | 5,25 | 5,11 | 5,24 | 5,24 | 4.434.232 |
18 mar 2024 | 5,23 | 5,47 | 5,22 | 5,25 | 5,25 | 4.811.522 |
15 mar 2024 | 5,25 | 5,34 | 5,17 | 5,23 | 5,23 | 8.166.685 |
14 mar 2024 | 5,31 | 5,41 | 5,24 | 5,24 | 5,24 | 5.813.636 |
13 mar 2024 | 5,44 | 5,45 | 5,29 | 5,31 | 5,31 | 3.995.543 |
12 mar 2024 | 5,34 | 5,54 | 5,26 | 5,42 | 5,42 | 4.789.268 |
11 mar 2024 | 5,26 | 5,34 | 5,20 | 5,34 | 5,34 | 3.681.260 |
08 mar 2024 | 5,23 | 5,37 | 5,12 | 5,34 | 5,34 | 6.152.537 |
07 mar 2024 | 5,17 | 5,31 | 5,04 | 5,27 | 5,27 | 7.167.690 |
06 mar 2024 | 5,21 | 5,25 | 5,15 | 5,20 | 5,20 | 4.042.797 |
05 mar 2024 | 5,32 | 5,34 | 5,22 | 5,22 | 5,22 | 3.186.794 |
04 mar 2024 | 5,42 | 5,52 | 5,31 | 5,33 | 5,33 | 3.759.274 |
01 mar 2024 | 5,20 | 5,45 | 5,20 | 5,42 | 5,42 | 10.490.324 |
29 feb 2024 | 5,30 | 5,38 | 5,16 | 5,18 | 5,18 | 9.724.795 |
28 feb 2024 | 5,35 | 5,39 | 5,19 | 5,28 | 5,28 | 9.197.529 |
27 feb 2024 | 5,40 | 5,45 | 5,31 | 5,38 | 5,38 | 6.762.853 |
26 feb 2024 | 5,69 | 5,69 | 5,38 | 5,40 | 5,40 | 7.316.071 |
23 feb 2024 | 5,50 | 5,71 | 5,47 | 5,69 | 5,69 | 7.902.968 |
22 feb 2024 | 5,64 | 5,73 | 5,39 | 5,44 | 5,44 | 9.847.772 |
21 feb 2024 | 5,63 | 5,73 | 5,49 | 5,59 | 5,59 | 7.728.813 |
20 feb 2024 | 5,86 | 5,98 | 5,54 | 5,56 | 5,56 | 23.974.006 |
19 feb 2024 | 5,20 | 5,94 | 5,08 | 5,89 | 5,89 | 23.194.506 |
16 feb 2024 | 5,83 | 6,00 | 5,35 | 5,43 | 5,43 | 21.243.777 |
15 feb 2024 | 6,72 | 6,74 | 5,17 | 5,76 | 5,76 | 68.611.305 |
14 feb 2024 | 7,30 | 7,32 | 7,13 | 7,28 | 7,28 | 3.534.733 |
13 feb 2024 | 7,59 | 7,59 | 7,32 | 7,36 | 7,36 | 3.184.668 |
12 feb 2024 | 7,50 | 7,75 | 7,41 | 7,64 | 7,64 | 6.164.969 |
09 feb 2024 | 7,39 | 7,52 | 7,27 | 7,46 | 7,46 | 4.086.927 |
08 feb 2024 | 7,21 | 7,45 | 7,21 | 7,39 | 7,39 | 3.159.280 |
07 feb 2024 | 6,87 | 7,32 | 6,87 | 7,21 | 7,21 | 6.708.291 |
06 feb 2024 | 6,62 | 6,91 | 6,52 | 6,87 | 6,87 | 6.072.941 |
05 feb 2024 | 6,80 | 6,98 | 6,58 | 6,60 | 6,60 | 6.250.125 |
02 feb 2024 | 6,96 | 7,06 | 6,77 | 6,80 | 6,80 | 8.703.773 |
01 feb 2024 | 7,20 | 7,29 | 6,94 | 6,94 | 6,94 | 7.207.524 |
31 gen 2024 | 7,29 | 7,49 | 7,16 | 7,26 | 7,26 | 6.449.905 |
30 gen 2024 | 7,14 | 7,34 | 7,14 | 7,27 | 7,27 | 3.342.099 |
29 gen 2024 | 7,06 | 7,17 | 6,87 | 7,10 | 7,10 | 3.052.020 |
26 gen 2024 | 7,09 | 7,10 | 6,92 | 7,06 | 7,06 | 3.616.411 |
25 gen 2024 | 7,00 | 7,09 | 6,90 | 7,07 | 7,07 | 2.912.303 |
24 gen 2024 | 7,07 | 7,14 | 6,95 | 7,02 | 7,02 | 2.654.380 |
23 gen 2024 | 7,05 | 7,09 | 6,90 | 6,94 | 6,94 | 3.055.717 |
22 gen 2024 | 7,10 | 7,28 | 6,93 | 7,03 | 7,03 | 3.888.941 |
19 gen 2024 | 7,26 | 7,34 | 7,01 | 7,03 | 7,03 | 4.181.203 |
18 gen 2024 | 7,20 | 7,38 | 7,16 | 7,21 | 7,21 | 3.359.978 |
17 gen 2024 | 7,30 | 7,37 | 7,06 | 7,20 | 7,20 | 4.669.594 |
16 gen 2024 | 7,48 | 7,57 | 7,23 | 7,39 | 7,39 | 6.775.207 |
15 gen 2024 | 7,67 | 7,71 | 7,45 | 7,53 | 7,53 | 10.235.586 |
12 gen 2024 | 8,50 | 8,93 | 8,50 | 8,71 | 8,71 | 4.617.534 |
11 gen 2024 | 8,72 | 8,80 | 8,45 | 8,47 | 8,47 | 3.124.290 |
10 gen 2024 | 8,92 | 9,03 | 8,62 | 8,72 | 8,72 | 4.176.807 |
09 gen 2024 | 9,10 | 9,20 | 8,88 | 8,92 | 8,92 | 2.997.859 |
08 gen 2024 | 8,67 | 9,11 | 8,61 | 9,09 | 9,09 | 2.799.164 |
05 gen 2024 | 8,74 | 8,75 | 8,55 | 8,67 | 8,67 | 743.467 |
04 gen 2024 | 8,65 | 8,87 | 8,51 | 8,75 | 8,75 | 3.049.048 |
03 gen 2024 | 8,98 | 9,03 | 8,53 | 8,56 | 8,56 | 5.384.222 |
02 gen 2024 | 9,27 | 9,46 | 8,93 | 8,98 | 8,98 | 2.894.534 |
29 dic 2023 | 9,36 | 9,58 | 9,25 | 9,27 | 9,27 | 4.273.455 |
28 dic 2023 | 9,39 | 9,44 | 9,23 | 9,36 | 9,36 | 2.573.961 |
27 dic 2023 | 9,13 | 9,42 | 9,06 | 9,34 | 9,34 | 3.866.560 |
22 dic 2023 | 8,78 | 9,20 | 8,71 | 9,12 | 9,12 | 3.490.418 |
21 dic 2023 | 8,73 | 8,86 | 8,55 | 8,81 | 8,81 | 1.805.031 |
20 dic 2023 | 9,00 | 9,12 | 8,74 | 8,88 | 8,88 | 3.242.905 |
19 dic 2023 | 8,75 | 9,07 | 8,72 | 9,00 | 9,00 | 3.017.308 |
18 dic 2023 | 8,87 | 9,00 | 8,66 | 8,75 | 8,75 | 2.271.272 |
15 dic 2023 | 8,75 | 9,27 | 8,70 | 8,90 | 8,90 | 7.788.426 |
14 dic 2023 | 8,42 | 8,72 | 8,41 | 8,70 | 8,70 | 8.228.372 |
13 dic 2023 | 8,37 | 8,40 | 8,05 | 8,09 | 8,09 | 4.447.422 |
12 dic 2023 | 8,68 | 8,81 | 8,32 | 8,37 | 8,37 | 3.697.698 |
11 dic 2023 | 8,77 | 8,93 | 8,60 | 8,68 | 8,68 | 4.419.634 |
08 dic 2023 | 8,58 | 8,89 | 8,55 | 8,76 | 8,76 | 6.452.639 |
07 dic 2023 | 8,24 | 8,61 | 8,10 | 8,57 | 8,57 | 5.566.415 |
06 dic 2023 | 8,19 | 8,39 | 8,08 | 8,35 | 8,35 | 4.340.263 |
*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...