| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|
| 16 ott 2019 | 22.479,57 | 22.615,47 | 22.461,43 | 22.489,15 | 22.489,15 | - |
| 15 ott 2019 | 22.063,71 | 22.219,63 | 22.049,71 | 22.207,21 | 22.207,21 | 74.500 |
| 11 ott 2019 | 21.749,93 | 21.820,77 | 21.658,27 | 21.798,87 | 21.798,87 | 67.400 |
| 10 ott 2019 | 21.456,27 | 21.601,46 | 21.308,88 | 21.551,98 | 21.551,98 | 59.900 |
| 09 ott 2019 | 21.359,84 | 21.467,77 | 21.359,84 | 21.456,38 | 21.456,38 | 55.400 |
| 08 ott 2019 | 21.494,48 | 21.629,24 | 21.483,18 | 21.587,78 | 21.587,78 | 60.800 |
| 07 ott 2019 | 21.445,73 | 21.475,28 | 21.328,26 | 21.375,25 | 21.375,25 | 47.400 |
| 04 ott 2019 | 21.316,18 | 21.410,20 | 21.276,01 | 21.410,20 | 21.410,20 | 57.700 |
| 03 ott 2019 | 21.422,22 | 21.437,74 | 21.277,36 | 21.341,74 | 21.341,74 | 67.700 |
| 02 ott 2019 | 21.744,62 | 21.795,01 | 21.725,23 | 21.778,61 | 21.778,61 | 63.300 |
| 01 ott 2019 | 21.831,44 | 21.938,77 | 21.811,98 | 21.885,24 | 21.885,24 | 62.300 |
| 30 set 2019 | 21.793,83 | 21.811,98 | 21.666,60 | 21.755,84 | 21.755,84 | 69.900 |
| 27 set 2019 | 21.934,93 | 21.955,79 | 21.733,69 | 21.878,90 | 21.878,90 | 76.400 |
| 26 set 2019 | 22.160,52 | 22.184,91 | 21.986,24 | 22.048,24 | 22.048,24 | 81.600 |
| 25 set 2019 | 21.961,82 | 22.036,48 | 21.906,00 | 22.020,15 | 22.020,15 | 61.600 |
| 24 set 2019 | 22.095,35 | 22.168,74 | 22.077,94 | 22.098,84 | 22.098,84 | 68.400 |
| 20 set 2019 | 22.130,74 | 22.204,75 | 22.047,90 | 22.079,09 | 22.079,09 | 85.000 |
| 19 set 2019 | 22.064,46 | 22.255,56 | 22.003,30 | 22.044,45 | 22.044,45 | 78.200 |
| 18 set 2019 | 22.014,65 | 22.027,86 | 21.942,03 | 21.960,71 | 21.960,71 | 69.400 |
| 17 set 2019 | 21.947,59 | 22.041,08 | 21.878,63 | 22.001,32 | 22.001,32 | 81.500 |
| 13 set 2019 | 21.907,83 | 22.019,66 | 21.820,94 | 21.988,29 | 21.988,29 | 116.300 |
| 12 set 2019 | 21.761,09 | 21.825,92 | 21.743,96 | 21.759,61 | 21.759,61 | 96.000 |
| 11 set 2019 | 21.466,66 | 21.619,21 | 21.437,82 | 21.597,76 | 21.597,76 | 110.100 |
| 10 set 2019 | 21.363,57 | 21.438,35 | 21.350,35 | 21.392,10 | 21.392,10 | 92.400 |
| 09 set 2019 | 21.214,56 | 21.333,51 | 21.182,26 | 21.318,42 | 21.318,42 | 57.800 |
| 06 set 2019 | 21.201,83 | 21.241,29 | 21.145,81 | 21.199,57 | 21.199,57 | 71.100 |
| 05 set 2019 | 20.800,29 | 21.164,61 | 20.787,93 | 21.085,94 | 21.085,94 | 83.000 |
| 04 set 2019 | 20.578,67 | 20.694,35 | 20.554,16 | 20.649,14 | 20.649,14 | 51.500 |
| 03 set 2019 | 20.581,58 | 20.662,23 | 20.578,02 | 20.625,16 | 20.625,16 | - |
| 02 set 2019 | 20.625,75 | 20.667,56 | 20.614,29 | 20.620,19 | 20.620,19 | 42.400 |
| 30 ago 2019 | 20.641,49 | 20.748,35 | 20.633,30 | 20.704,37 | 20.704,37 | 72.000 |
| 29 ago 2019 | 20.500,50 | 20.520,68 | 20.361,12 | 20.460,93 | 20.460,93 | 55.100 |
| 28 ago 2019 | 20.474,31 | 20.511,21 | 20.433,31 | 20.479,42 | 20.479,42 | 51.500 |
| 27 ago 2019 | 20.467,22 | 20.529,94 | 20.439,92 | 20.456,08 | 20.456,08 | 60.800 |
| 26 ago 2019 | 20.325,44 | 20.329,01 | 20.173,76 | 20.261,04 | 20.261,04 | 69.900 |
| 23 ago 2019 | 20.579,98 | 20.719,31 | 20.579,98 | 20.710,91 | 20.710,91 | 50.700 |
| 22 ago 2019 | 20.706,07 | 20.731,19 | 20.584,29 | 20.628,01 | 20.628,01 | 54.600 |
| 21 ago 2019 | 20.489,97 | 20.626,05 | 20.482,62 | 20.618,57 | 20.618,57 | 53.000 |
| 20 ago 2019 | 20.605,35 | 20.684,06 | 20.582,01 | 20.677,22 | 20.677,22 | 50.100 |
| 19 ago 2019 | 20.590,47 | 20.633,90 | 20.502,66 | 20.563,16 | 20.563,16 | 50.600 |
| 16 ago 2019 | 20.323,97 | 20.465,71 | 20.300,35 | 20.418,81 | 20.418,81 | 58.400 |
| 15 ago 2019 | 20.324,25 | 20.419,88 | 20.184,85 | 20.405,65 | 20.405,65 | 68.200 |
| 14 ago 2019 | 20.669,99 | 20.697,42 | 20.581,17 | 20.655,13 | 20.655,13 | 60.900 |
| 13 ago 2019 | 20.432,68 | 20.503,38 | 20.369,27 | 20.455,44 | 20.455,44 | 72.900 |
| 09 ago 2019 | 20.758,15 | 20.782,06 | 20.676,92 | 20.684,82 | 20.684,82 | 63.700 |
| 08 ago 2019 | 20.529,29 | 20.682,24 | 20.462,98 | 20.593,35 | 20.593,35 | 64.800 |
| 07 ago 2019 | 20.548,07 | 20.570,19 | 20.406,52 | 20.516,56 | 20.516,56 | 73.600 |
| 06 ago 2019 | 20.325,52 | 20.607,83 | 20.110,76 | 20.585,31 | 20.585,31 | 89.700 |
| 05 ago 2019 | 20.909,98 | 20.941,83 | 20.514,19 | 20.720,29 | 20.720,29 | 85.800 |
| 02 ago 2019 | 21.211,06 | 21.211,06 | 20.960,09 | 21.087,16 | 21.087,16 | 91.500 |
| 01 ago 2019 | 21.361,58 | 21.556,69 | 21.288,90 | 21.540,99 | 21.540,99 | 75.700 |
| 31 lug 2019 | 21.526,38 | 21.589,11 | 21.476,07 | 21.521,53 | 21.521,53 | 76.500 |
| 30 lug 2019 | 21.681,82 | 21.792,98 | 21.665,86 | 21.709,31 | 21.709,31 | 54.500 |
| 29 lug 2019 | 21.627,55 | 21.652,95 | 21.518,70 | 21.616,80 | 21.616,80 | 47.000 |
| 26 lug 2019 | 21.700,20 | 21.709,74 | 21.590,66 | 21.658,15 | 21.658,15 | 47.600 |
| 25 lug 2019 | 21.715,95 | 21.823,07 | 21.715,69 | 21.756,55 | 21.756,55 | 46.900 |
| 24 lug 2019 | 21.726,98 | 21.744,88 | 21.677,71 | 21.709,57 | 21.709,57 | 51.100 |
| 23 lug 2019 | 21.425,44 | 21.686,53 | 21.411,93 | 21.620,88 | 21.620,88 | 48.100 |
| 22 lug 2019 | 21.394,75 | 21.445,03 | 21.317,85 | 21.416,79 | 21.416,79 | 46.900 |
| 19 lug 2019 | 21.146,50 | 21.474,30 | 21.121,90 | 21.466,99 | 21.466,99 | 57.900 |
| 18 lug 2019 | 21.336,80 | 21.347,84 | 20.993,44 | 21.046,24 | 21.046,24 | 70.200 |
| 17 lug 2019 | 21.474,63 | 21.488,27 | 21.380,55 | 21.469,18 | 21.469,18 | 53.300 |
| 16 lug 2019 | 21.644,38 | 21.655,52 | 21.514,89 | 21.535,25 | 21.535,25 | 49.800 |
| 12 lug 2019 | 21.720,14 | 21.720,14 | 21.589,83 | 21.685,90 | 21.685,90 | 45.400 |
| 11 lug 2019 | 21.547,19 | 21.649,93 | 21.532,57 | 21.643,53 | 21.643,53 | 49.600 |
| 10 lug 2019 | 21.499,46 | 21.601,86 | 21.488,22 | 21.533,48 | 21.533,48 | 58.900 |
| 09 lug 2019 | 21.598,15 | 21.687,29 | 21.508,22 | 21.565,15 | 21.565,15 | 53.900 |
| 08 lug 2019 | 21.665,79 | 21.672,65 | 21.499,57 | 21.534,35 | 21.534,35 | 51.900 |
| 05 lug 2019 | 21.703,61 | 21.746,38 | 21.647,73 | 21.746,38 | 21.746,38 | 44.800 |
| 04 lug 2019 | 21.740,93 | 21.755,63 | 21.672,50 | 21.702,45 | 21.702,45 | 37.800 |
| 03 lug 2019 | 21.684,07 | 21.708,72 | 21.566,65 | 21.638,16 | 21.638,16 | 55.000 |
| 02 lug 2019 | 21.699,43 | 21.784,22 | 21.697,31 | 21.754,27 | 21.754,27 | 54.700 |
| 01 lug 2019 | 21.566,27 | 21.758,34 | 21.559,17 | 21.729,97 | 21.729,97 | 66.900 |
| 28 giu 2019 | 21.282,22 | 21.324,93 | 21.199,85 | 21.275,92 | 21.275,92 | 62.100 |
| 27 giu 2019 | 21.156,88 | 21.338,17 | 21.123,97 | 21.338,17 | 21.338,17 | 61.300 |
| 26 giu 2019 | 21.067,68 | 21.129,64 | 21.035,84 | 21.086,59 | 21.086,59 | 50.300 |
| 25 giu 2019 | 21.238,07 | 21.313,77 | 21.114,47 | 21.193,81 | 21.193,81 | 53.900 |
| 24 giu 2019 | 21.223,56 | 21.317,86 | 21.185,67 | 21.285,99 | 21.285,99 | 43.200 |
| 21 giu 2019 | 21.487,67 | 21.497,82 | 21.221,70 | 21.258,64 | 21.258,64 | 89.000 |
| 20 giu 2019 | 21.417,74 | 21.491,39 | 21.377,27 | 21.462,86 | 21.462,86 | 55.700 |
| 19 giu 2019 | 21.223,17 | 21.358,72 | 21.213,43 | 21.333,87 | 21.333,87 | 64.100 |
| 18 giu 2019 | 21.111,77 | 21.153,65 | 20.924,19 | 20.972,71 | 20.972,71 | 54.600 |
| 17 giu 2019 | 21.094,96 | 21.185,25 | 21.044,62 | 21.124,00 | 21.124,00 | 49.100 |
| 14 giu 2019 | 21.049,41 | 21.119,73 | 20.971,18 | 21.116,89 | 21.116,89 | 60.400 |
| 13 giu 2019 | 21.040,91 | 21.111,23 | 20.932,13 | 21.032,00 | 21.032,00 | 65.700 |
| 12 giu 2019 | 21.130,39 | 21.259,70 | 21.118,75 | 21.129,72 | 21.129,72 | 56.500 |
| 11 giu 2019 | 21.099,54 | 21.227,18 | 21.066,62 | 21.204,28 | 21.204,28 | 52.100 |
| 10 giu 2019 | 21.095,40 | 21.166,12 | 21.077,95 | 21.134,42 | 21.134,42 | 58.200 |
| 07 giu 2019 | 20.859,78 | 20.907,77 | 20.816,58 | 20.884,71 | 20.884,71 | 50.700 |
| 06 giu 2019 | 20.745,84 | 20.842,28 | 20.745,84 | 20.774,04 | 20.774,04 | 59.600 |
| 05 giu 2019 | 20.667,89 | 20.800,64 | 20.646,15 | 20.776,10 | 20.776,10 | 72.300 |
| 04 giu 2019 | 20.435,86 | 20.464,57 | 20.289,64 | 20.408,54 | 20.408,54 | 69.200 |
| 03 giu 2019 | 20.327,87 | 20.438,03 | 20.305,74 | 20.410,88 | 20.410,88 | 67.400 |
| 31 mag 2019 | 20.785,21 | 20.823,10 | 20.581,58 | 20.601,19 | 20.601,19 | 79.100 |
| 30 mag 2019 | 20.881,50 | 20.942,53 | 20.809,29 | 20.942,53 | 20.942,53 | 58.700 |
| 29 mag 2019 | 21.055,42 | 21.071,73 | 20.884,61 | 21.003,37 | 21.003,37 | 70.000 |
| 28 mag 2019 | 21.187,17 | 21.297,70 | 21.177,27 | 21.260,14 | 21.260,14 | 98.500 |
| 27 mag 2019 | 21.148,46 | 21.232,38 | 21.113,76 | 21.182,58 | 21.182,58 | 41.600 |
| 24 mag 2019 | 20.980,79 | 21.117,22 | 20.922,00 | 21.117,22 | 21.117,22 | 67.700 |
| 23 mag 2019 | 21.180,24 | 21.209,56 | 21.072,72 | 21.151,14 | 21.151,14 | 63.900 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...