Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 5,70 | 5,72 | 5,57 | 5,57 | 5,57 | 131.863 |
24 apr 2024 | 5,59 | 5,74 | 5,55 | 5,73 | 5,73 | 524.733 |
23 apr 2024 | 5,46 | 5,59 | 5,45 | 5,52 | 5,52 | 546.527 |
22 apr 2024 | 5,71 | 5,76 | 5,42 | 5,46 | 5,46 | 957.240 |
19 apr 2024 | 5,75 | 5,93 | 5,70 | 5,70 | 5,70 | 569.243 |
18 apr 2024 | 6,22 | 6,23 | 5,98 | 5,98 | 5,98 | 668.949 |
17 apr 2024 | 6,76 | 6,76 | 6,04 | 6,18 | 6,18 | 2.045.397 |
16 apr 2024 | 7,19 | 7,28 | 7,07 | 7,28 | 7,28 | 227.592 |
15 apr 2024 | 7,40 | 7,51 | 7,25 | 7,28 | 7,28 | 213.528 |
12 apr 2024 | 7,61 | 7,68 | 7,38 | 7,39 | 7,39 | 296.905 |
11 apr 2024 | 7,41 | 7,57 | 7,36 | 7,53 | 7,53 | 150.294 |
10 apr 2024 | 7,59 | 7,63 | 7,43 | 7,46 | 7,46 | 178.654 |
09 apr 2024 | 7,40 | 7,59 | 7,39 | 7,51 | 7,51 | 184.700 |
08 apr 2024 | 7,36 | 7,47 | 7,36 | 7,41 | 7,41 | 108.008 |
05 apr 2024 | 7,41 | 7,48 | 7,28 | 7,38 | 7,38 | 167.307 |
04 apr 2024 | 7,50 | 7,56 | 7,45 | 7,51 | 7,51 | 207.223 |
03 apr 2024 | 7,39 | 7,49 | 7,28 | 7,45 | 7,45 | 108.321 |
02 apr 2024 | 7,41 | 7,53 | 7,29 | 7,39 | 7,39 | 235.813 |
28 mar 2024 | 7,40 | 7,47 | 7,26 | 7,41 | 7,41 | 180.561 |
27 mar 2024 | 7,34 | 7,40 | 7,20 | 7,38 | 7,38 | 151.244 |
26 mar 2024 | 7,38 | 7,45 | 7,32 | 7,34 | 7,34 | 133.683 |
25 mar 2024 | 7,30 | 7,39 | 7,26 | 7,39 | 7,39 | 150.431 |
22 mar 2024 | 7,29 | 7,39 | 7,26 | 7,30 | 7,30 | 144.258 |
21 mar 2024 | 7,13 | 7,35 | 7,13 | 7,33 | 7,33 | 224.452 |
20 mar 2024 | 7,20 | 7,30 | 7,14 | 7,15 | 7,15 | 149.189 |
19 mar 2024 | 7,19 | 7,27 | 7,10 | 7,22 | 7,22 | 222.920 |
18 mar 2024 | 7,03 | 7,17 | 7,03 | 7,11 | 7,11 | 203.397 |
15 mar 2024 | 7,21 | 7,24 | 7,01 | 7,02 | 7,02 | 286.439 |
14 mar 2024 | 7,23 | 7,31 | 7,19 | 7,21 | 7,21 | 159.321 |
13 mar 2024 | 7,45 | 7,45 | 7,26 | 7,26 | 7,26 | 98.946 |
12 mar 2024 | 7,23 | 7,40 | 7,23 | 7,36 | 7,36 | 127.443 |
11 mar 2024 | 7,05 | 7,27 | 7,01 | 7,22 | 7,22 | 145.656 |
08 mar 2024 | 7,22 | 7,22 | 7,07 | 7,11 | 7,11 | 139.557 |
07 mar 2024 | 7,07 | 7,24 | 7,07 | 7,19 | 7,19 | 108.925 |
06 mar 2024 | 7,10 | 7,20 | 7,09 | 7,13 | 7,13 | 170.407 |
05 mar 2024 | 7,25 | 7,26 | 7,09 | 7,13 | 7,13 | 159.082 |
04 mar 2024 | 7,41 | 7,48 | 7,30 | 7,30 | 7,30 | 171.421 |
01 mar 2024 | 7,43 | 7,47 | 7,34 | 7,42 | 7,42 | 149.537 |
29 feb 2024 | 7,43 | 7,45 | 7,36 | 7,43 | 7,43 | 191.836 |
28 feb 2024 | 7,45 | 7,49 | 7,32 | 7,43 | 7,43 | 142.341 |
27 feb 2024 | 7,46 | 7,49 | 7,37 | 7,46 | 7,46 | 171.238 |
26 feb 2024 | 7,49 | 7,56 | 7,46 | 7,51 | 7,51 | 115.709 |
23 feb 2024 | 7,56 | 7,66 | 7,45 | 7,49 | 7,49 | 230.090 |
22 feb 2024 | 7,53 | 7,64 | 7,47 | 7,61 | 7,61 | 224.596 |
21 feb 2024 | 7,34 | 7,45 | 7,34 | 7,41 | 7,41 | 163.871 |
20 feb 2024 | 7,47 | 7,47 | 7,32 | 7,34 | 7,34 | 195.171 |
19 feb 2024 | 7,70 | 7,73 | 7,53 | 7,53 | 7,53 | 227.949 |
16 feb 2024 | 7,68 | 7,79 | 7,68 | 7,74 | 7,74 | 252.195 |
15 feb 2024 | 7,70 | 7,74 | 7,66 | 7,66 | 7,66 | 206.232 |
14 feb 2024 | 7,51 | 7,64 | 7,47 | 7,64 | 7,64 | 256.606 |
13 feb 2024 | 7,62 | 7,67 | 7,37 | 7,50 | 7,50 | 265.360 |
12 feb 2024 | 7,51 | 7,63 | 7,50 | 7,63 | 7,63 | 289.185 |
09 feb 2024 | 7,54 | 7,57 | 7,39 | 7,47 | 7,47 | 490.440 |
08 feb 2024 | 7,43 | 7,64 | 7,33 | 7,55 | 7,55 | 560.390 |
07 feb 2024 | 7,28 | 7,45 | 7,27 | 7,30 | 7,30 | 411.034 |
06 feb 2024 | 7,30 | 7,42 | 7,06 | 7,24 | 7,24 | 685.154 |
05 feb 2024 | 7,03 | 7,26 | 7,00 | 7,26 | 7,26 | 717.451 |
02 feb 2024 | 6,52 | 7,16 | 6,43 | 7,00 | 7,00 | 1.848.042 |
01 feb 2024 | 6,29 | 6,47 | 6,22 | 6,30 | 6,30 | 397.705 |
31 gen 2024 | 6,30 | 6,32 | 6,24 | 6,30 | 6,30 | 366.633 |
30 gen 2024 | 6,41 | 6,53 | 6,34 | 6,34 | 6,34 | 327.912 |
29 gen 2024 | 6,35 | 6,39 | 6,24 | 6,39 | 6,39 | 338.760 |
26 gen 2024 | 6,38 | 6,43 | 6,28 | 6,38 | 6,38 | 282.083 |
25 gen 2024 | 6,50 | 6,55 | 6,41 | 6,45 | 6,45 | 213.286 |
24 gen 2024 | 6,43 | 6,53 | 6,40 | 6,50 | 6,50 | 286.241 |
23 gen 2024 | 6,47 | 6,49 | 6,36 | 6,43 | 6,43 | 306.357 |
22 gen 2024 | 6,24 | 6,46 | 6,18 | 6,45 | 6,45 | 556.859 |
19 gen 2024 | 6,22 | 6,24 | 6,09 | 6,13 | 6,13 | 366.035 |
18 gen 2024 | 6,12 | 6,21 | 6,03 | 6,20 | 6,20 | 518.136 |
17 gen 2024 | 6,09 | 6,16 | 6,06 | 6,14 | 6,14 | 211.371 |
16 gen 2024 | 6,01 | 6,15 | 6,01 | 6,15 | 6,15 | 234.416 |
15 gen 2024 | 6,24 | 6,24 | 6,09 | 6,10 | 6,10 | 430.466 |
12 gen 2024 | 6,37 | 6,47 | 6,30 | 6,37 | 6,37 | 274.902 |
11 gen 2024 | 6,34 | 6,62 | 6,34 | 6,39 | 6,39 | 839.515 |
10 gen 2024 | 6,30 | 6,34 | 6,26 | 6,30 | 6,30 | 281.351 |
09 gen 2024 | 6,20 | 6,34 | 6,11 | 6,30 | 6,30 | 360.188 |
08 gen 2024 | 6,05 | 6,21 | 6,01 | 6,21 | 6,21 | 361.904 |
05 gen 2024 | 6,05 | 6,05 | 5,94 | 6,03 | 6,03 | 332.941 |
04 gen 2024 | 6,10 | 6,12 | 5,97 | 6,08 | 6,08 | 335.595 |
03 gen 2024 | 6,24 | 6,24 | 6,05 | 6,09 | 6,09 | 442.696 |
02 gen 2024 | 6,40 | 6,43 | 6,22 | 6,25 | 6,25 | 287.221 |
29 dic 2023 | 6,42 | 6,51 | 6,38 | 6,39 | 6,39 | 265.975 |
28 dic 2023 | 6,53 | 6,53 | 6,39 | 6,44 | 6,44 | 239.063 |
27 dic 2023 | 6,44 | 6,56 | 6,44 | 6,49 | 6,49 | 283.439 |
22 dic 2023 | 6,43 | 6,45 | 6,37 | 6,44 | 6,44 | 226.921 |
21 dic 2023 | 6,45 | 6,45 | 6,29 | 6,40 | 6,40 | 244.803 |
20 dic 2023 | 6,37 | 6,45 | 6,29 | 6,41 | 6,41 | 367.646 |
19 dic 2023 | 6,27 | 6,70 | 6,22 | 6,41 | 6,41 | 1.130.827 |
18 dic 2023 | 6,19 | 6,27 | 6,15 | 6,20 | 6,20 | 279.644 |
15 dic 2023 | 6,32 | 6,37 | 6,16 | 6,20 | 6,20 | 1.985.694 |
14 dic 2023 | 6,28 | 6,36 | 6,24 | 6,28 | 6,28 | 504.799 |
13 dic 2023 | 6,12 | 6,20 | 6,09 | 6,13 | 6,13 | 429.355 |
12 dic 2023 | 6,22 | 6,32 | 6,13 | 6,15 | 6,15 | 513.839 |
11 dic 2023 | 6,37 | 6,39 | 6,18 | 6,22 | 6,22 | 475.969 |
08 dic 2023 | 6,28 | 6,45 | 6,24 | 6,39 | 6,39 | 506.961 |
07 dic 2023 | 6,20 | 6,26 | 6,01 | 6,26 | 6,26 | 350.594 |
06 dic 2023 | 6,10 | 6,24 | 6,10 | 6,22 | 6,22 | 443.167 |
05 dic 2023 | 6,10 | 6,10 | 6,00 | 6,08 | 6,08 | 215.467 |
04 dic 2023 | 6,20 | 6,22 | 6,04 | 6,05 | 6,05 | 307.725 |
01 dic 2023 | 6,17 | 6,20 | 6,11 | 6,16 | 6,16 | 342.183 |
*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...