| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|
| 24 mag 2019 | 1,1020 | 1,1270 | 1,0940 | 1,1090 | 1,1090 | 1.441.741 |
| 23 mag 2019 | 1,1100 | 1,1200 | 1,0850 | 1,0910 | 1,0910 | 2.738.593 |
| 22 mag 2019 | 1,1620 | 1,1650 | 1,1250 | 1,1250 | 1,1250 | 2.049.147 |
| 21 mag 2019 | 1,1390 | 1,1480 | 1,1240 | 1,1430 | 1,1430 | 1.276.167 |
| 20 mag 2019 | 1,1620 | 1,1820 | 1,1300 | 1,1340 | 1,1340 | 1.775.794 |
| 17 mag 2019 | 1,1730 | 1,1780 | 1,1520 | 1,1600 | 1,1600 | 1.760.614 |
| 16 mag 2019 | 1,1710 | 1,1890 | 1,1500 | 1,1710 | 1,1710 | 1.974.505 |
| 15 mag 2019 | 1,1970 | 1,1970 | 1,1410 | 1,1590 | 1,1590 | 2.155.437 |
| 14 mag 2019 | 1,1890 | 1,2060 | 1,1590 | 1,1900 | 1,1900 | 1.442.242 |
| 13 mag 2019 | 1,2270 | 1,2270 | 1,1700 | 1,1850 | 1,1850 | 2.320.320 |
| 10 mag 2019 | 1,2370 | 1,2600 | 1,2110 | 1,2150 | 1,2150 | 1.844.668 |
| 09 mag 2019 | 1,2730 | 1,3350 | 1,2000 | 1,2190 | 1,2190 | 4.290.455 |
| 08 mag 2019 | 1,2920 | 1,2980 | 1,2670 | 1,2750 | 1,2750 | 1.824.405 |
| 07 mag 2019 | 1,3370 | 1,3390 | 1,2800 | 1,2920 | 1,2920 | 1.653.617 |
| 06 mag 2019 | 1,3420 | 1,3450 | 1,3000 | 1,3240 | 1,3240 | 1.355.608 |
| 03 mag 2019 | 1,3520 | 1,4120 | 1,3520 | 1,3620 | 1,3620 | 4.758.570 |
| 02 mag 2019 | 1,3510 | 1,3590 | 1,3330 | 1,3430 | 1,3430 | 1.626.543 |
| 30 apr 2019 | 1,3500 | 1,3640 | 1,3400 | 1,3520 | 1,3520 | 996.116 |
| 29 apr 2019 | 1,3420 | 1,3700 | 1,3370 | 1,3550 | 1,3550 | 1.931.867 |
| 26 apr 2019 | 1,3150 | 1,3250 | 1,3060 | 1,3140 | 1,3140 | 983.191 |
| 25 apr 2019 | 1,3210 | 1,3450 | 1,3120 | 1,3150 | 1,3150 | 1.174.864 |
| 24 apr 2019 | 1,3380 | 1,3650 | 1,3240 | 1,3280 | 1,3280 | 1.635.599 |
| 23 apr 2019 | 1,3850 | 1,3990 | 1,3410 | 1,3500 | 1,3500 | 1.412.703 |
| 18 apr 2019 | 1,3830 | 1,3960 | 1,3550 | 1,3960 | 1,3960 | 2.840.363 |
| 17 apr 2019 | 1,3790 | 1,4170 | 1,3750 | 1,3940 | 1,3940 | 3.630.921 |
| 16 apr 2019 | 1,3670 | 1,4090 | 1,3650 | 1,3850 | 1,3850 | 2.891.572 |
| 15 apr 2019 | 1,3430 | 1,4080 | 1,3420 | 1,3670 | 1,3670 | 4.312.099 |
| 12 apr 2019 | 1,3660 | 1,3830 | 1,3290 | 1,3400 | 1,3400 | 5.496.802 |
| 11 apr 2019 | 1,2530 | 1,3720 | 1,2360 | 1,3590 | 1,3590 | 9.452.026 |
| 10 apr 2019 | 1,2680 | 1,2680 | 1,2520 | 1,2520 | 1,2520 | 1.797.958 |
| 09 apr 2019 | 1,2620 | 1,2840 | 1,2570 | 1,2630 | 1,2630 | 1.074.111 |
| 08 apr 2019 | 1,2790 | 1,2840 | 1,2650 | 1,2680 | 1,2680 | 702.071 |
| 05 apr 2019 | 1,2760 | 1,2790 | 1,2670 | 1,2750 | 1,2750 | 1.316.080 |
| 04 apr 2019 | 1,2640 | 1,2740 | 1,2520 | 1,2680 | 1,2680 | 1.175.720 |
| 03 apr 2019 | 1,2620 | 1,2780 | 1,2520 | 1,2600 | 1,2600 | 1.532.465 |
| 02 apr 2019 | 1,2680 | 1,2710 | 1,2480 | 1,2520 | 1,2520 | 1.157.060 |
| 01 apr 2019 | 1,2490 | 1,2740 | 1,2400 | 1,2640 | 1,2640 | 1.608.911 |
| 29 mar 2019 | 1,2600 | 1,2660 | 1,2400 | 1,2450 | 1,2450 | 959.049 |
| 28 mar 2019 | 1,2470 | 1,2545 | 1,2325 | 1,2500 | 1,2500 | 1.408.585 |
| 27 mar 2019 | 1,2665 | 1,2950 | 1,2455 | 1,2470 | 1,2470 | 2.544.317 |
| 26 mar 2019 | 1,2680 | 1,2700 | 1,2440 | 1,2600 | 1,2600 | 1.060.439 |
| 25 mar 2019 | 1,2700 | 1,2820 | 1,2480 | 1,2530 | 1,2530 | 1.503.052 |
| 22 mar 2019 | 1,2965 | 1,3135 | 1,2665 | 1,2725 | 1,2725 | 1.563.225 |
| 21 mar 2019 | 1,3395 | 1,3395 | 1,2800 | 1,3000 | 1,3000 | 2.426.926 |
| 20 mar 2019 | 1,3155 | 1,3445 | 1,2880 | 1,3340 | 1,3340 | 2.323.196 |
| 19 mar 2019 | 1,2945 | 1,3360 | 1,2820 | 1,3120 | 1,3120 | 2.962.446 |
| 18 mar 2019 | 1,2675 | 1,3110 | 1,2675 | 1,2905 | 1,2905 | 2.827.757 |
| 15 mar 2019 | 1,2705 | 1,2880 | 1,2570 | 1,2675 | 1,2675 | 2.529.643 |
| 14 mar 2019 | 1,2590 | 1,2960 | 1,2570 | 1,2700 | 1,2700 | 1.376.124 |
| 13 mar 2019 | 1,2610 | 1,2770 | 1,2510 | 1,2545 | 1,2545 | 1.502.888 |
| 12 mar 2019 | 1,3135 | 1,3145 | 1,2585 | 1,2660 | 1,2660 | 2.579.682 |
| 11 mar 2019 | 1,3070 | 1,3200 | 1,3000 | 1,3020 | 1,3020 | 882.150 |
| 08 mar 2019 | 1,3100 | 1,3255 | 1,3000 | 1,3030 | 1,3030 | 1.771.297 |
| 07 mar 2019 | 1,3585 | 1,3795 | 1,3170 | 1,3250 | 1,3250 | 2.953.806 |
| 06 mar 2019 | 1,3305 | 1,3795 | 1,3280 | 1,3540 | 1,3540 | 1.942.132 |
| 05 mar 2019 | 1,3450 | 1,3685 | 1,3220 | 1,3400 | 1,3400 | 1.804.983 |
| 04 mar 2019 | 1,3590 | 1,3750 | 1,3400 | 1,3450 | 1,3450 | 2.103.556 |
| 01 mar 2019 | 1,3680 | 1,3820 | 1,3430 | 1,3430 | 1,3430 | 2.330.391 |
| 28 feb 2019 | 1,3335 | 1,3785 | 1,3110 | 1,3615 | 1,3615 | 4.692.890 |
| 27 feb 2019 | 1,2950 | 1,3470 | 1,2950 | 1,3255 | 1,3255 | 5.054.011 |
| 26 feb 2019 | 1,2900 | 1,3170 | 1,2870 | 1,2970 | 1,2970 | 1.707.291 |
| 25 feb 2019 | 1,2905 | 1,3200 | 1,2905 | 1,2940 | 1,2940 | 2.263.139 |
| 22 feb 2019 | 1,2730 | 1,2940 | 1,2600 | 1,2795 | 1,2795 | 1.209.708 |
| 21 feb 2019 | 1,3080 | 1,3080 | 1,2725 | 1,2830 | 1,2830 | 2.327.717 |
| 20 feb 2019 | 1,3000 | 1,3080 | 1,2710 | 1,3030 | 1,3030 | 2.109.321 |
| 19 feb 2019 | 1,3480 | 1,3480 | 1,2810 | 1,3040 | 1,3040 | 2.084.237 |
| 18 feb 2019 | 1,3580 | 1,3640 | 1,3280 | 1,3365 | 1,3365 | 2.276.959 |
| 15 feb 2019 | 1,3300 | 1,3615 | 1,3205 | 1,3435 | 1,3435 | 3.400.400 |
| 14 feb 2019 | 1,4000 | 1,4095 | 1,3325 | 1,3325 | 1,3325 | 4.322.576 |
| 13 feb 2019 | 1,3800 | 1,4185 | 1,3335 | 1,3880 | 1,3880 | 11.552.826 |
| 12 feb 2019 | 1,2660 | 1,3790 | 1,2630 | 1,3400 | 1,3400 | 15.949.647 |
| 11 feb 2019 | 1,2300 | 1,2690 | 1,2065 | 1,2505 | 1,2505 | 2.266.812 |
| 08 feb 2019 | 1,2190 | 1,2445 | 1,2070 | 1,2305 | 1,2305 | 1.967.905 |
| 07 feb 2019 | 1,2310 | 1,2790 | 1,2040 | 1,2200 | 1,2200 | 5.903.723 |
| 06 feb 2019 | 1,1995 | 1,2500 | 1,1945 | 1,2380 | 1,2380 | 3.076.729 |
| 05 feb 2019 | 1,2055 | 1,2345 | 1,1940 | 1,2000 | 1,2000 | 1.510.718 |
| 04 feb 2019 | 1,2035 | 1,2200 | 1,1920 | 1,1975 | 1,1975 | 1.406.947 |
| 01 feb 2019 | 1,2200 | 1,2415 | 1,2010 | 1,2085 | 1,2085 | 1.793.161 |
| 31 gen 2019 | 1,2625 | 1,2625 | 1,2240 | 1,2350 | 1,2350 | 1.964.691 |
| 30 gen 2019 | 1,2615 | 1,2800 | 1,2380 | 1,2570 | 1,2570 | 1.436.643 |
| 29 gen 2019 | 1,2585 | 1,2745 | 1,2440 | 1,2650 | 1,2650 | 2.395.457 |
| 28 gen 2019 | 1,2285 | 1,2750 | 1,2245 | 1,2550 | 1,2550 | 1.906.651 |
| 25 gen 2019 | 1,2500 | 1,2575 | 1,2280 | 1,2420 | 1,2420 | 1.423.270 |
| 24 gen 2019 | 1,2440 | 1,2715 | 1,2155 | 1,2285 | 1,2285 | 3.888.364 |
| 23 gen 2019 | 1,2120 | 1,2470 | 1,1930 | 1,2260 | 1,2260 | 2.255.160 |
| 22 gen 2019 | 1,2180 | 1,2265 | 1,1920 | 1,2110 | 1,2110 | 1.698.552 |
| 21 gen 2019 | 1,2350 | 1,2375 | 1,2120 | 1,2195 | 1,2195 | 2.148.787 |
| 18 gen 2019 | 1,2625 | 1,2645 | 1,2180 | 1,2275 | 1,2275 | 4.057.657 |
| 17 gen 2019 | 1,2300 | 1,2630 | 1,2020 | 1,2360 | 1,2360 | 5.736.121 |
| 16 gen 2019 | 1,2760 | 1,2800 | 1,2060 | 1,2475 | 1,2475 | 9.833.780 |
| 15 gen 2019 | 1,3845 | 1,3845 | 1,2230 | 1,2500 | 1,2500 | 11.287.115 |
| 14 gen 2019 | 1,4000 | 1,4370 | 1,3530 | 1,3535 | 1,3535 | 8.305.563 |
| 11 gen 2019 | 1,5410 | 1,5410 | 1,4975 | 1,5070 | 1,5070 | 1.230.154 |
| 10 gen 2019 | 1,5355 | 1,5500 | 1,5050 | 1,5270 | 1,5270 | 1.078.906 |
| 09 gen 2019 | 1,5435 | 1,5630 | 1,5160 | 1,5195 | 1,5195 | 1.354.860 |
| 08 gen 2019 | 1,5350 | 1,5875 | 1,5135 | 1,5345 | 1,5345 | 1.874.688 |
| 07 gen 2019 | 1,5420 | 1,5500 | 1,5215 | 1,5280 | 1,5280 | 1.040.708 |
| 04 gen 2019 | 1,4680 | 1,5380 | 1,4680 | 1,5170 | 1,5170 | 1.767.062 |
| 03 gen 2019 | 1,5010 | 1,5360 | 1,4650 | 1,4700 | 1,4700 | 1.654.030 |
| 02 gen 2019 | 1,5000 | 1,5385 | 1,4550 | 1,5300 | 1,5300 | 1.206.909 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...