| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|
| 27 feb 2020 | 160,800 | 163,700 | 160,800 | 163,400 | 163,400 | 1.846.003 |
| 26 feb 2020 | 160,500 | 162,000 | 160,000 | 161,600 | 161,600 | 1.846.793 |
| 25 feb 2020 | 162,800 | 162,800 | 160,600 | 161,500 | 161,500 | 1.799.855 |
| 24 feb 2020 | 163,200 | 163,300 | 161,500 | 161,500 | 161,500 | 1.966.196 |
| 21 feb 2020 | 164,000 | 164,100 | 162,500 | 163,200 | 163,200 | 1.982.359 |
| 20 feb 2020 | 164,600 | 164,900 | 162,800 | 164,400 | 164,400 | 1.519.999 |
| 19 feb 2020 | 163,500 | 164,000 | 161,200 | 163,700 | 163,700 | 2.270.285 |
| 18 feb 2020 | 164,500 | 164,500 | 162,300 | 163,900 | 163,900 | 2.110.257 |
| 17 feb 2020 | 164,700 | 165,200 | 163,000 | 164,500 | 164,500 | 847.763 |
| 14 feb 2020 | 163,000 | 164,700 | 162,600 | 163,900 | 163,900 | 1.484.213 |
| 13 feb 2020 | 163,800 | 163,800 | 162,000 | 162,700 | 162,700 | 967.748 |
| 12 feb 2020 | 161,300 | 163,100 | 161,300 | 162,900 | 162,900 | 1.276.878 |
| 11 feb 2020 | 163,200 | 164,000 | 161,900 | 161,900 | 161,900 | 1.179.506 |
| 10 feb 2020 | 162,000 | 162,800 | 160,900 | 161,800 | 161,800 | 1.665.912 |
| 07 feb 2020 | 160,000 | 163,800 | 160,000 | 162,900 | 162,900 | 2.063.774 |
| 06 feb 2020 | 158,800 | 161,500 | 158,200 | 161,000 | 161,000 | 1.869.612 |
| 05 feb 2020 | 159,000 | 159,500 | 156,900 | 157,000 | 157,000 | 1.794.612 |
| 04 feb 2020 | 158,500 | 158,800 | 156,500 | 157,600 | 157,600 | 1.654.336 |
| 03 feb 2020 | 157,400 | 158,500 | 156,000 | 157,200 | 157,200 | 2.327.368 |
| 31 gen 2020 | 162,600 | 162,600 | 158,100 | 158,200 | 158,200 | 1.581.688 |
| 30 gen 2020 | 161,000 | 161,700 | 157,600 | 158,400 | 158,400 | 2.566.185 |
| 29 gen 2020 | 164,000 | 165,000 | 160,000 | 161,000 | 161,000 | 2.393.451 |
| 24 gen 2020 | 168,000 | 168,000 | 165,000 | 165,500 | 165,500 | 838.406 |
| 23 gen 2020 | 166,000 | 167,500 | 165,000 | 166,100 | 166,100 | 1.598.067 |
| 22 gen 2020 | 166,700 | 167,900 | 166,000 | 167,800 | 167,800 | 1.272.859 |
| 21 gen 2020 | 166,000 | 168,700 | 166,000 | 166,700 | 166,700 | 2.279.437 |
| 20 gen 2020 | 172,700 | 173,500 | 169,900 | 170,600 | 170,600 | 1.609.204 |
| 17 gen 2020 | 170,400 | 173,800 | 170,100 | 173,500 | 173,500 | 2.922.873 |
| 16 gen 2020 | 168,600 | 170,900 | 168,400 | 170,000 | 170,000 | 2.995.654 |
| 15 gen 2020 | 167,700 | 168,900 | 166,600 | 168,400 | 168,400 | 1.989.738 |
| 14 gen 2020 | 167,900 | 167,900 | 166,200 | 167,300 | 167,300 | 1.964.056 |
| 13 gen 2020 | 166,000 | 167,300 | 165,500 | 166,500 | 166,500 | 1.877.193 |
| 10 gen 2020 | 163,800 | 165,200 | 163,200 | 165,000 | 165,000 | 2.260.543 |
| 09 gen 2020 | 161,500 | 163,400 | 161,300 | 163,000 | 163,000 | 1.659.078 |
| 08 gen 2020 | 160,000 | 161,000 | 158,700 | 160,500 | 160,500 | 1.670.242 |
| 07 gen 2020 | 161,800 | 162,200 | 160,500 | 161,000 | 161,000 | 1.069.185 |
| 06 gen 2020 | 161,600 | 162,100 | 159,000 | 160,300 | 160,300 | 1.689.553 |
| 03 gen 2020 | 163,300 | 163,300 | 161,300 | 161,600 | 161,600 | 1.146.861 |
| 02 gen 2020 | 161,500 | 162,800 | 161,000 | 162,200 | 162,200 | 937.327 |
| 31 dic 2019 | 163,300 | 163,300 | 161,000 | 161,000 | 161,000 | 1.116.386 |
| 30 dic 2019 | 162,500 | 163,800 | 162,300 | 163,100 | 163,100 | 1.437.286 |
| 27 dic 2019 | 163,000 | 163,500 | 162,200 | 162,400 | 162,400 | 1.032.708 |
| 24 dic 2019 | 161,800 | 162,600 | 161,300 | 162,200 | 162,200 | 578.532 |
| 23 dic 2019 | 162,000 | 162,500 | 161,100 | 162,000 | 162,000 | 984.948 |
| 20 dic 2019 | 162,000 | 162,000 | 160,300 | 160,800 | 160,800 | 1.841.372 |
| 19 dic 2019 | 160,500 | 162,300 | 160,500 | 160,800 | 160,800 | 1.761.905 |
| 18 dic 2019 | 163,300 | 163,300 | 161,000 | 162,300 | 162,300 | 1.437.100 |
| 17 dic 2019 | 162,000 | 163,300 | 161,500 | 163,300 | 163,300 | 1.534.052 |
| 16 dic 2019 | 163,200 | 163,200 | 161,400 | 161,500 | 161,500 | 1.617.836 |
| 13 dic 2019 | 160,800 | 163,200 | 160,500 | 163,000 | 163,000 | 3.157.574 |
| 12 dic 2019 | 158,800 | 160,900 | 158,000 | 158,700 | 158,700 | 2.205.557 |
| 11 dic 2019 | 156,800 | 158,500 | 156,700 | 157,100 | 157,100 | 2.095.551 |
| 10 dic 2019 | 158,000 | 158,400 | 157,100 | 157,900 | 157,900 | 1.145.018 |
| 09 dic 2019 | 158,500 | 159,900 | 158,200 | 158,400 | 158,400 | 1.151.819 |
| 06 dic 2019 | 159,500 | 160,600 | 158,700 | 159,500 | 159,500 | 1.607.069 |
| 05 dic 2019 | 157,200 | 158,400 | 157,000 | 158,100 | 158,100 | 1.293.776 |
| 04 dic 2019 | 157,100 | 158,400 | 156,000 | 156,600 | 156,600 | 2.609.122 |
| 03 dic 2019 | 159,500 | 160,200 | 157,000 | 159,500 | 159,500 | 1.968.008 |
| 02 dic 2019 | 161,000 | 161,400 | 159,600 | 159,900 | 159,900 | 880.733 |
| 29 nov 2019 | 161,000 | 161,500 | 159,300 | 159,600 | 159,600 | 2.428.838 |
| 28 nov 2019 | 161,400 | 162,000 | 161,000 | 161,400 | 161,400 | 989.714 |
| 27 nov 2019 | 162,500 | 163,000 | 161,500 | 161,800 | 161,800 | 1.719.011 |
| 26 nov 2019 | 165,000 | 165,400 | 162,100 | 162,100 | 162,100 | 2.709.424 |
| 25 nov 2019 | 161,000 | 164,400 | 161,000 | 162,900 | 162,900 | 2.626.512 |
| 22 nov 2019 | 160,000 | 161,900 | 160,000 | 160,800 | 160,800 | 2.167.816 |
| 21 nov 2019 | 160,000 | 161,100 | 159,300 | 160,500 | 160,500 | 2.481.766 |
| 20 nov 2019 | 163,000 | 164,000 | 162,600 | 163,000 | 163,000 | 1.729.452 |
| 19 nov 2019 | 160,800 | 163,800 | 160,800 | 163,800 | 163,800 | 2.276.579 |
| 18 nov 2019 | 159,000 | 162,500 | 159,000 | 160,800 | 160,800 | 1.784.547 |
| 15 nov 2019 | 160,600 | 161,200 | 159,100 | 159,300 | 159,300 | 1.905.057 |
| 14 nov 2019 | 161,000 | 162,200 | 159,600 | 159,800 | 159,800 | 3.417.056 |
| 13 nov 2019 | 162,500 | 163,000 | 161,200 | 162,500 | 162,500 | 2.514.770 |
| 12 nov 2019 | 165,300 | 166,000 | 164,000 | 165,900 | 165,900 | 1.478.261 |
| 11 nov 2019 | 167,200 | 167,900 | 163,600 | 165,200 | 165,200 | 3.968.521 |
| 08 nov 2019 | 171,900 | 171,900 | 169,200 | 170,000 | 170,000 | 1.160.737 |
| 07 nov 2019 | 170,000 | 172,000 | 168,200 | 171,100 | 171,100 | 2.408.819 |
| 06 nov 2019 | 166,000 | 168,500 | 166,000 | 167,800 | 167,800 | 1.948.463 |
| 05 nov 2019 | 167,900 | 167,900 | 166,000 | 167,400 | 167,400 | 1.812.806 |
| 04 nov 2019 | 165,300 | 167,800 | 165,300 | 167,800 | 167,800 | 1.438.133 |
| 01 nov 2019 | 162,000 | 165,600 | 162,000 | 165,100 | 165,100 | 1.424.187 |
| 31 ott 2019 | 161,500 | 165,800 | 161,500 | 163,800 | 163,800 | 1.502.375 |
| 30 ott 2019 | 163,700 | 163,800 | 162,000 | 162,800 | 162,800 | 1.978.749 |
| 29 ott 2019 | 165,400 | 165,800 | 163,200 | 164,200 | 164,200 | 2.481.042 |
| 28 ott 2019 | 166,300 | 167,500 | 165,800 | 166,000 | 166,000 | 1.808.379 |
| 25 ott 2019 | 168,000 | 168,000 | 166,200 | 167,200 | 167,200 | 850.079 |
| 24 ott 2019 | 166,300 | 168,000 | 165,500 | 167,600 | 167,600 | 1.961.605 |
| 23 ott 2019 | 165,500 | 165,900 | 164,100 | 165,500 | 165,500 | 1.839.692 |
| 22 ott 2019 | 164,400 | 165,500 | 164,100 | 165,200 | 165,200 | 974.958 |
| 21 ott 2019 | 163,300 | 164,500 | 162,300 | 164,000 | 164,000 | 1.246.367 |
| 18 ott 2019 | 165,400 | 165,400 | 163,200 | 163,300 | 163,300 | 1.445.377 |
| 17 ott 2019 | 161,300 | 166,800 | 161,300 | 165,400 | 165,400 | 2.758.933 |
| 16 ott 2019 | 161,200 | 164,000 | 159,600 | 162,400 | 162,400 | 3.057.096 |
| 15 ott 2019 | 162,800 | 163,500 | 161,200 | 161,800 | 161,800 | 2.008.218 |
| 15 ott 2019 | 1.4 Dividendo |
| 14 ott 2019 | 164,500 | 166,100 | 162,800 | 164,300 | 162,900 | 1.966.618 |
| 11 ott 2019 | 159,900 | 164,000 | 159,800 | 163,500 | 162,107 | 3.003.359 |
| 10 ott 2019 | 159,000 | 160,500 | 157,000 | 158,000 | 156,654 | 2.045.361 |
| 09 ott 2019 | 163,000 | 163,500 | 159,000 | 159,800 | 158,438 | 6.257.372 |
| 08 ott 2019 | 165,100 | 168,000 | 164,500 | 165,200 | 163,792 | 1.575.458 |
| 04 ott 2019 | 169,100 | 169,100 | 163,200 | 164,600 | 163,197 | 2.170.287 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...