Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 gen 2021 | 6,07 | 6,09 | 6,03 | 6,09 | 6,09 | 5.621.944 |
14 gen 2021 | 6,14 | 6,14 | 6,05 | 6,09 | 6,09 | 5.954.263 |
13 gen 2021 | 6,07 | 6,14 | 6,03 | 6,13 | 6,13 | 6.466.705 |
12 gen 2021 | 6,21 | 6,21 | 6,08 | 6,08 | 6,08 | 5.790.669 |
11 gen 2021 | 6,18 | 6,25 | 6,17 | 6,21 | 6,21 | 4.063.576 |
08 gen 2021 | 6,28 | 6,31 | 6,18 | 6,21 | 6,21 | 5.058.645 |
07 gen 2021 | 6,28 | 6,29 | 6,23 | 6,23 | 6,23 | 4.294.342 |
06 gen 2021 | 6,17 | 6,25 | 6,13 | 6,25 | 6,25 | 5.620.529 |
05 gen 2021 | 6,24 | 6,25 | 6,14 | 6,16 | 6,16 | 4.733.567 |
04 gen 2021 | 6,31 | 6,33 | 6,23 | 6,23 | 6,23 | 4.519.674 |
30 dic 2020 | 6,29 | 6,30 | 6,25 | 6,25 | 6,25 | 3.179.367 |
29 dic 2020 | 6,28 | 6,29 | 6,23 | 6,28 | 6,28 | 2.672.938 |
28 dic 2020 | 6,19 | 6,28 | 6,18 | 6,28 | 6,28 | 3.144.028 |
23 dic 2020 | 6,16 | 6,18 | 6,14 | 6,16 | 6,16 | 3.131.255 |
22 dic 2020 | 6,03 | 6,15 | 6,01 | 6,12 | 6,12 | 3.505.272 |
21 dic 2020 | 6,06 | 6,09 | 5,95 | 5,99 | 5,99 | 5.915.807 |
18 dic 2020 | 6,19 | 6,23 | 6,11 | 6,12 | 6,12 | 7.071.628 |
17 dic 2020 | 6,13 | 6,23 | 6,10 | 6,20 | 6,20 | 5.975.866 |
16 dic 2020 | 6,08 | 6,17 | 6,07 | 6,13 | 6,13 | 4.543.616 |
15 dic 2020 | 6,08 | 6,12 | 6,07 | 6,07 | 6,07 | 3.841.496 |
14 dic 2020 | 6,08 | 6,13 | 6,05 | 6,10 | 6,10 | 3.448.556 |
11 dic 2020 | 6,10 | 6,14 | 6,05 | 6,08 | 6,08 | 4.594.244 |
10 dic 2020 | 6,19 | 6,20 | 6,09 | 6,11 | 6,11 | 4.783.894 |
09 dic 2020 | 6,18 | 6,21 | 6,11 | 6,11 | 6,11 | 4.994.606 |
08 dic 2020 | 6,12 | 6,16 | 6,07 | 6,14 | 6,14 | 4.505.559 |
07 dic 2020 | 6,07 | 6,14 | 6,04 | 6,12 | 6,12 | 3.869.163 |
04 dic 2020 | 6,05 | 6,10 | 6,05 | 6,09 | 6,09 | 4.800.024 |
03 dic 2020 | 6,18 | 6,21 | 6,05 | 6,06 | 6,06 | 6.560.265 |
02 dic 2020 | 6,24 | 6,30 | 6,15 | 6,17 | 6,17 | 6.362.036 |
01 dic 2020 | 6,33 | 6,33 | 6,25 | 6,25 | 6,25 | 5.814.864 |
30 nov 2020 | 6,32 | 6,39 | 6,25 | 6,27 | 6,27 | 12.593.288 |
27 nov 2020 | 6,23 | 6,33 | 6,23 | 6,33 | 6,33 | 4.662.149 |
26 nov 2020 | 6,24 | 6,26 | 6,21 | 6,22 | 6,22 | 3.551.865 |
25 nov 2020 | 6,25 | 6,29 | 6,20 | 6,21 | 6,21 | 6.407.386 |
24 nov 2020 | 6,30 | 6,31 | 6,24 | 6,25 | 6,25 | 5.963.910 |
23 nov 2020 | 6,42 | 6,45 | 6,23 | 6,23 | 6,23 | 10.180.434 |
23 nov 2020 | 0.0909 Dividendo |
20 nov 2020 | 6,33 | 6,48 | 6,32 | 6,48 | 6,39 | 6.539.601 |
19 nov 2020 | 6,33 | 6,49 | 6,31 | 6,32 | 6,23 | 7.417.470 |
18 nov 2020 | 6,28 | 6,35 | 6,27 | 6,32 | 6,23 | 4.274.734 |
17 nov 2020 | 6,26 | 6,33 | 6,26 | 6,28 | 6,19 | 4.587.622 |
16 nov 2020 | 6,35 | 6,36 | 6,25 | 6,27 | 6,18 | 5.339.970 |
13 nov 2020 | 6,34 | 6,36 | 6,30 | 6,30 | 6,21 | 4.507.789 |
12 nov 2020 | 6,31 | 6,41 | 6,30 | 6,35 | 6,26 | 6.217.195 |
11 nov 2020 | 6,18 | 6,36 | 6,15 | 6,34 | 6,25 | 6.955.318 |
10 nov 2020 | 6,27 | 6,28 | 6,05 | 6,17 | 6,09 | 7.852.939 |
09 nov 2020 | 6,15 | 6,37 | 6,13 | 6,27 | 6,18 | 9.198.691 |
06 nov 2020 | 6,07 | 6,12 | 6,05 | 6,10 | 6,01 | 2.822.954 |
05 nov 2020 | 6,06 | 6,17 | 6,04 | 6,10 | 6,02 | 4.508.382 |
04 nov 2020 | 5,90 | 6,07 | 5,87 | 6,06 | 5,97 | 5.624.450 |
03 nov 2020 | 5,83 | 5,96 | 5,82 | 5,96 | 5,87 | 3.980.226 |
02 nov 2020 | 5,82 | 5,85 | 5,76 | 5,82 | 5,74 | 4.524.178 |
30 ott 2020 | 5,71 | 5,86 | 5,71 | 5,80 | 5,72 | 5.576.666 |
29 ott 2020 | 5,78 | 5,84 | 5,74 | 5,77 | 5,69 | 4.893.160 |
28 ott 2020 | 5,87 | 5,92 | 5,75 | 5,79 | 5,70 | 7.349.176 |
27 ott 2020 | 5,97 | 5,97 | 5,86 | 5,94 | 5,86 | 3.873.982 |
26 ott 2020 | 5,90 | 5,98 | 5,89 | 5,94 | 5,86 | 2.726.981 |
23 ott 2020 | 5,86 | 5,98 | 5,86 | 5,98 | 5,90 | 3.182.518 |
22 ott 2020 | 5,89 | 5,95 | 5,85 | 5,91 | 5,83 | 3.499.310 |
21 ott 2020 | 6,06 | 6,06 | 5,90 | 5,92 | 5,84 | 4.616.520 |
20 ott 2020 | 6,01 | 6,10 | 6,00 | 6,06 | 5,98 | 2.715.442 |
19 ott 2020 | 6,10 | 6,14 | 6,00 | 6,00 | 5,92 | 2.241.264 |
16 ott 2020 | 6,06 | 6,08 | 6,01 | 6,07 | 5,98 | 3.599.486 |
15 ott 2020 | 6,14 | 6,14 | 6,01 | 6,04 | 5,96 | 4.454.322 |
14 ott 2020 | 6,16 | 6,17 | 6,10 | 6,16 | 6,07 | 3.365.169 |
13 ott 2020 | 6,12 | 6,16 | 6,07 | 6,14 | 6,06 | 4.945.870 |
12 ott 2020 | 6,00 | 6,10 | 5,97 | 6,10 | 6,02 | 3.780.832 |
09 ott 2020 | 5,98 | 6,00 | 5,91 | 5,97 | 5,89 | 3.424.304 |
08 ott 2020 | 5,94 | 5,99 | 5,92 | 5,99 | 5,90 | 2.846.392 |
07 ott 2020 | 5,95 | 6,01 | 5,91 | 5,91 | 5,83 | 3.457.234 |
06 ott 2020 | 6,05 | 6,06 | 5,93 | 5,95 | 5,87 | 3.892.012 |
05 ott 2020 | 6,06 | 6,07 | 6,00 | 6,03 | 5,94 | 2.147.540 |
02 ott 2020 | 5,98 | 6,03 | 5,96 | 6,03 | 5,95 | 3.112.623 |
01 ott 2020 | 6,01 | 6,08 | 6,01 | 6,01 | 5,93 | 3.539.944 |
30 set 2020 | 6,02 | 6,05 | 5,97 | 5,97 | 5,89 | 4.485.836 |
29 set 2020 | 6,07 | 6,10 | 6,03 | 6,03 | 5,95 | 3.214.652 |
28 set 2020 | 6,04 | 6,07 | 6,02 | 6,06 | 5,98 | 3.537.422 |
25 set 2020 | 5,91 | 6,03 | 5,91 | 6,02 | 5,93 | 4.868.429 |
24 set 2020 | 5,86 | 6,02 | 5,86 | 5,93 | 5,84 | 4.637.190 |
23 set 2020 | 5,89 | 5,96 | 5,89 | 5,92 | 5,84 | 3.854.215 |
22 set 2020 | 5,91 | 5,95 | 5,85 | 5,86 | 5,78 | 4.928.085 |
21 set 2020 | 5,99 | 6,02 | 5,84 | 5,88 | 5,79 | 5.678.927 |
18 set 2020 | - | - | - | - | - | - |
17 set 2020 | 6,01 | 6,02 | 5,97 | 5,98 | 5,89 | 4.534.775 |
16 set 2020 | 6,07 | 6,09 | 6,01 | 6,05 | 5,97 | 2.847.328 |
15 set 2020 | 6,02 | 6,10 | 5,99 | 6,09 | 6,00 | 3.431.912 |
14 set 2020 | 6,08 | 6,08 | 6,00 | 6,02 | 5,94 | 2.925.232 |
11 set 2020 | 6,00 | 6,06 | 6,00 | 6,04 | 5,95 | 2.287.680 |
10 set 2020 | 6,01 | 6,04 | 5,96 | 6,00 | 5,92 | 3.805.762 |
09 set 2020 | 5,97 | 6,06 | 5,95 | 6,04 | 5,95 | 3.999.463 |
08 set 2020 | 6,08 | 6,09 | 5,91 | 5,94 | 5,86 | 3.955.895 |
07 set 2020 | 6,00 | 6,08 | 5,98 | 6,06 | 5,97 | 3.729.119 |
04 set 2020 | 6,06 | 6,12 | 5,95 | 5,96 | 5,88 | 7.285.171 |
03 set 2020 | 6,24 | 6,28 | 6,07 | 6,10 | 6,02 | 4.669.258 |
02 set 2020 | 6,08 | 6,21 | 6,06 | 6,21 | 6,12 | 4.352.932 |
01 set 2020 | 6,12 | 6,16 | 6,04 | 6,04 | 5,95 | 3.720.599 |
31 ago 2020 | 6,15 | 6,18 | 6,06 | 6,06 | 5,97 | 4.399.805 |
28 ago 2020 | 6,20 | 6,20 | 6,09 | 6,10 | 6,01 | 3.683.150 |
27 ago 2020 | 6,26 | 6,29 | 6,17 | 6,17 | 6,08 | 2.962.368 |
26 ago 2020 | 6,35 | 6,40 | 6,21 | 6,28 | 6,19 | 5.410.114 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...