| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|
| 16 lug 2019 | 1,5810 | 1,6340 | 1,5230 | 1,6040 | 1,6040 | 6.894.168 |
| 15 lug 2019 | 1,7200 | 1,7230 | 1,5910 | 1,5910 | 1,5910 | 9.409.597 |
| 12 lug 2019 | 1,7300 | 1,7380 | 1,6710 | 1,7030 | 1,7030 | 6.755.865 |
| 11 lug 2019 | 1,7240 | 1,7480 | 1,6600 | 1,7100 | 1,7100 | 15.727.379 |
| 10 lug 2019 | 1,6130 | 1,7100 | 1,6000 | 1,6870 | 1,6870 | 14.336.966 |
| 09 lug 2019 | 1,5940 | 1,6170 | 1,5360 | 1,6000 | 1,6000 | 7.692.815 |
| 08 lug 2019 | 1,5910 | 1,7210 | 1,4960 | 1,6200 | 1,6200 | 24.023.783 |
| 05 lug 2019 | 1,4530 | 1,6200 | 1,4200 | 1,5620 | 1,5620 | 29.219.346 |
| 04 lug 2019 | 1,2060 | 1,4000 | 1,2010 | 1,4000 | 1,4000 | 14.443.840 |
| 03 lug 2019 | 1,1620 | 1,1910 | 1,1380 | 1,1910 | 1,1910 | 3.950.315 |
| 02 lug 2019 | 1,1300 | 1,1450 | 1,1220 | 1,1300 | 1,1300 | 1.997.680 |
| 01 lug 2019 | 1,1000 | 1,1860 | 1,0970 | 1,1260 | 1,1260 | 5.927.717 |
| 28 giu 2019 | 1,0780 | 1,0850 | 1,0650 | 1,0780 | 1,0780 | 1.094.441 |
| 27 giu 2019 | 1,0510 | 1,0750 | 1,0510 | 1,0720 | 1,0720 | 820.132 |
| 26 giu 2019 | 1,0540 | 1,0580 | 1,0270 | 1,0570 | 1,0570 | 1.257.357 |
| 25 giu 2019 | 1,0500 | 1,0560 | 1,0400 | 1,0400 | 1,0400 | 786.605 |
| 24 giu 2019 | 1,0890 | 1,0920 | 1,0500 | 1,0520 | 1,0520 | 1.218.101 |
| 21 giu 2019 | 1,0590 | 1,0920 | 1,0550 | 1,0680 | 1,0680 | 1.717.215 |
| 20 giu 2019 | 1,0340 | 1,0840 | 1,0340 | 1,0500 | 1,0500 | 2.703.015 |
| 19 giu 2019 | 1,0200 | 1,0490 | 1,0200 | 1,0420 | 1,0420 | 1.242.182 |
| 18 giu 2019 | 0,9990 | 1,0290 | 0,9855 | 1,0140 | 1,0140 | 1.338.467 |
| 17 giu 2019 | 1,0120 | 1,0240 | 1,0000 | 1,0000 | 1,0000 | 927.716 |
| 14 giu 2019 | 1,0260 | 1,0340 | 1,0110 | 1,0110 | 1,0110 | 1.179.899 |
| 13 giu 2019 | 1,0180 | 1,0450 | 1,0140 | 1,0250 | 1,0250 | 1.017.270 |
| 12 giu 2019 | 1,0310 | 1,0330 | 1,0140 | 1,0140 | 1,0140 | 534.446 |
| 11 giu 2019 | 1,0350 | 1,0470 | 1,0300 | 1,0360 | 1,0360 | 1.274.230 |
| 10 giu 2019 | 1,0310 | 1,0350 | 1,0170 | 1,0330 | 1,0330 | 870.760 |
| 07 giu 2019 | 1,0260 | 1,0280 | 1,0120 | 1,0170 | 1,0170 | 967.268 |
| 06 giu 2019 | 1,0230 | 1,0400 | 1,0050 | 1,0070 | 1,0070 | 1.346.731 |
| 05 giu 2019 | 1,0410 | 1,0440 | 1,0160 | 1,0160 | 1,0160 | 1.774.776 |
| 04 giu 2019 | 1,0220 | 1,0500 | 1,0100 | 1,0370 | 1,0370 | 2.138.916 |
| 03 giu 2019 | 1,0250 | 1,0480 | 1,0180 | 1,0310 | 1,0310 | 1.207.052 |
| 31 mag 2019 | 1,0380 | 1,0580 | 1,0220 | 1,0440 | 1,0440 | 1.577.005 |
| 30 mag 2019 | 1,0760 | 1,0900 | 1,0440 | 1,0490 | 1,0490 | 1.508.634 |
| 29 mag 2019 | 1,0470 | 1,0680 | 1,0400 | 1,0640 | 1,0640 | 873.574 |
| 28 mag 2019 | 1,1050 | 1,1050 | 1,0550 | 1,0690 | 1,0690 | 2.284.357 |
| 27 mag 2019 | 1,1110 | 1,1350 | 1,0920 | 1,1030 | 1,1030 | 769.088 |
| 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 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...