| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|
| 20 feb 2020 | 2,1420 | 2,2400 | 2,0200 | 2,0280 | 2,0280 | 38.312.276 |
| 19 feb 2020 | 1,9070 | 2,1340 | 1,8830 | 2,1100 | 2,1100 | 30.285.633 |
| 18 feb 2020 | 1,8800 | 1,9180 | 1,8310 | 1,8930 | 1,8930 | 18.371.355 |
| 17 feb 2020 | 1,8060 | 1,8180 | 1,7850 | 1,8010 | 1,8010 | 3.369.234 |
| 14 feb 2020 | 1,8210 | 1,8430 | 1,7860 | 1,7860 | 1,7860 | 3.034.418 |
| 13 feb 2020 | 1,8270 | 1,8450 | 1,7880 | 1,8080 | 1,8080 | 4.611.743 |
| 12 feb 2020 | 1,7960 | 1,8830 | 1,7820 | 1,8250 | 1,8250 | 8.166.201 |
| 11 feb 2020 | 1,7490 | 1,8060 | 1,7240 | 1,7900 | 1,7900 | 5.176.576 |
| 10 feb 2020 | 1,7950 | 1,7950 | 1,7230 | 1,7330 | 1,7330 | 5.492.322 |
| 07 feb 2020 | 1,8200 | 1,9350 | 1,7270 | 1,7900 | 1,7900 | 19.016.812 |
| 06 feb 2020 | 1,8180 | 1,8700 | 1,7950 | 1,8200 | 1,8200 | 7.587.352 |
| 05 feb 2020 | 1,7950 | 1,8170 | 1,7620 | 1,7850 | 1,7850 | 4.059.568 |
| 04 feb 2020 | 1,7380 | 1,8240 | 1,7310 | 1,7890 | 1,7890 | 9.150.203 |
| 03 feb 2020 | 1,6960 | 1,7100 | 1,6620 | 1,6950 | 1,6950 | 3.070.082 |
| 31 gen 2020 | 1,7600 | 1,7650 | 1,6850 | 1,6950 | 1,6950 | 5.349.301 |
| 30 gen 2020 | 1,7970 | 1,8060 | 1,7390 | 1,7400 | 1,7400 | 5.505.009 |
| 29 gen 2020 | 1,8400 | 1,8610 | 1,8020 | 1,8110 | 1,8110 | 4.761.169 |
| 28 gen 2020 | 1,8700 | 1,8850 | 1,8220 | 1,8350 | 1,8350 | 6.161.545 |
| 27 gen 2020 | 1,7900 | 1,8770 | 1,7200 | 1,8390 | 1,8390 | 8.797.431 |
| 24 gen 2020 | 1,8310 | 1,8550 | 1,7840 | 1,7900 | 1,7900 | 5.312.745 |
| 23 gen 2020 | 1,8590 | 1,8760 | 1,8220 | 1,8220 | 1,8220 | 5.372.004 |
| 22 gen 2020 | 1,9090 | 1,9280 | 1,8200 | 1,8700 | 1,8700 | 13.706.300 |
| 21 gen 2020 | 1,7140 | 1,9470 | 1,6890 | 1,8750 | 1,8750 | 24.579.776 |
| 20 gen 2020 | 1,7100 | 1,7200 | 1,6850 | 1,7140 | 1,7140 | 2.779.352 |
| 17 gen 2020 | 1,7300 | 1,7300 | 1,6900 | 1,7070 | 1,7070 | 5.058.655 |
| 16 gen 2020 | 1,7070 | 1,7680 | 1,6900 | 1,6950 | 1,6950 | 7.891.634 |
| 15 gen 2020 | 1,6980 | 1,7510 | 1,6750 | 1,6810 | 1,6810 | 6.862.295 |
| 14 gen 2020 | 1,6550 | 1,7610 | 1,5900 | 1,7100 | 1,7100 | 16.865.279 |
| 13 gen 2020 | 1,7100 | 1,7710 | 1,6300 | 1,6300 | 1,6300 | 17.455.835 |
| 10 gen 2020 | 1,4800 | 1,7300 | 1,4600 | 1,7200 | 1,7200 | 27.743.586 |
| 09 gen 2020 | 1,4230 | 1,4570 | 1,4200 | 1,4370 | 1,4370 | 2.294.943 |
| 08 gen 2020 | 1,3520 | 1,4180 | 1,3520 | 1,4150 | 1,4150 | 2.657.111 |
| 07 gen 2020 | 1,3890 | 1,4000 | 1,3690 | 1,3730 | 1,3730 | 1.503.506 |
| 06 gen 2020 | 1,3840 | 1,3890 | 1,3450 | 1,3790 | 1,3790 | 1.636.285 |
| 03 gen 2020 | 1,4260 | 1,4260 | 1,3860 | 1,3940 | 1,3940 | 1.897.172 |
| 02 gen 2020 | 1,3950 | 1,4300 | 1,3950 | 1,4120 | 1,4120 | 2.405.048 |
| 30 dic 2019 | 1,3880 | 1,4080 | 1,3800 | 1,3980 | 1,3980 | 1.328.909 |
| 27 dic 2019 | 1,3820 | 1,3940 | 1,3740 | 1,3880 | 1,3880 | 1.016.915 |
| 23 dic 2019 | 1,3900 | 1,4000 | 1,3760 | 1,3880 | 1,3880 | 1.045.243 |
| 20 dic 2019 | 1,3800 | 1,4100 | 1,3530 | 1,4000 | 1,4000 | 3.904.195 |
| 19 dic 2019 | 1,3660 | 1,3770 | 1,3310 | 1,3770 | 1,3770 | 2.879.819 |
| 18 dic 2019 | 1,3920 | 1,3950 | 1,3600 | 1,3650 | 1,3650 | 2.430.671 |
| 17 dic 2019 | 1,4000 | 1,4120 | 1,3930 | 1,3950 | 1,3950 | 1.498.532 |
| 16 dic 2019 | 1,4190 | 1,4240 | 1,3970 | 1,4060 | 1,4060 | 966.205 |
| 13 dic 2019 | 1,4480 | 1,4540 | 1,4070 | 1,4150 | 1,4150 | 1.875.481 |
| 12 dic 2019 | 1,4300 | 1,4470 | 1,4030 | 1,4280 | 1,4280 | 1.796.466 |
| 11 dic 2019 | 1,4340 | 1,4440 | 1,3900 | 1,3950 | 1,3950 | 1.725.043 |
| 10 dic 2019 | 1,4140 | 1,4400 | 1,4140 | 1,4330 | 1,4330 | 1.041.608 |
| 09 dic 2019 | 1,4100 | 1,4460 | 1,4020 | 1,4280 | 1,4280 | 2.000.976 |
| 06 dic 2019 | 1,3980 | 1,4170 | 1,3840 | 1,4050 | 1,4050 | 1.471.430 |
| 05 dic 2019 | 1,4000 | 1,4120 | 1,3850 | 1,3980 | 1,3980 | 2.112.410 |
| 04 dic 2019 | 1,4180 | 1,4280 | 1,3940 | 1,4090 | 1,4090 | 1.945.512 |
| 03 dic 2019 | 1,4290 | 1,4470 | 1,4030 | 1,4120 | 1,4120 | 1.778.032 |
| 02 dic 2019 | 1,4620 | 1,4910 | 1,4050 | 1,4310 | 1,4310 | 3.610.868 |
| 29 nov 2019 | 1,4850 | 1,4880 | 1,4650 | 1,4750 | 1,4750 | 1.564.956 |
| 28 nov 2019 | 1,4790 | 1,4940 | 1,4710 | 1,4900 | 1,4900 | 1.755.906 |
| 27 nov 2019 | 1,4820 | 1,5100 | 1,4660 | 1,4880 | 1,4880 | 5.062.231 |
| 26 nov 2019 | 1,4790 | 1,4790 | 1,4510 | 1,4770 | 1,4770 | 2.706.025 |
| 25 nov 2019 | 1,4730 | 1,4940 | 1,4630 | 1,4640 | 1,4640 | 973.399 |
| 22 nov 2019 | 1,4770 | 1,4940 | 1,4670 | 1,4670 | 1,4670 | 1.314.427 |
| 21 nov 2019 | 1,4500 | 1,4940 | 1,4390 | 1,4750 | 1,4750 | 1.430.809 |
| 20 nov 2019 | 1,4610 | 1,4690 | 1,4360 | 1,4590 | 1,4590 | 1.882.125 |
| 19 nov 2019 | 1,4900 | 1,4920 | 1,4610 | 1,4610 | 1,4610 | 2.005.999 |
| 18 nov 2019 | 1,4760 | 1,4870 | 1,4570 | 1,4850 | 1,4850 | 1.418.319 |
| 15 nov 2019 | 1,4890 | 1,5030 | 1,4720 | 1,4750 | 1,4750 | 1.102.907 |
| 14 nov 2019 | 1,4820 | 1,4940 | 1,4700 | 1,4780 | 1,4780 | 1.421.240 |
| 13 nov 2019 | 1,4900 | 1,5090 | 1,4760 | 1,4800 | 1,4800 | 1.909.796 |
| 12 nov 2019 | 1,4920 | 1,5120 | 1,4870 | 1,4980 | 1,4980 | 1.757.588 |
| 11 nov 2019 | 1,4800 | 1,4940 | 1,4620 | 1,4850 | 1,4850 | 1.247.025 |
| 08 nov 2019 | 1,5100 | 1,5270 | 1,4800 | 1,4800 | 1,4800 | 3.507.052 |
| 07 nov 2019 | 1,5250 | 1,5360 | 1,4820 | 1,5150 | 1,5150 | 3.382.396 |
| 06 nov 2019 | 1,6000 | 1,6180 | 1,4810 | 1,5200 | 1,5200 | 11.507.591 |
| 05 nov 2019 | 1,5010 | 1,5690 | 1,5000 | 1,5650 | 1,5650 | 7.517.651 |
| 04 nov 2019 | 1,4640 | 1,5020 | 1,4540 | 1,4990 | 1,4990 | 3.401.895 |
| 01 nov 2019 | 1,4300 | 1,4650 | 1,4270 | 1,4520 | 1,4520 | 1.068.464 |
| 31 ott 2019 | 1,4450 | 1,4500 | 1,4260 | 1,4430 | 1,4430 | 1.570.128 |
| 30 ott 2019 | 1,4660 | 1,4770 | 1,4430 | 1,4470 | 1,4470 | 2.538.203 |
| 29 ott 2019 | 1,4910 | 1,5030 | 1,4500 | 1,4660 | 1,4660 | 2.465.147 |
| 28 ott 2019 | 1,4770 | 1,4940 | 1,4700 | 1,4900 | 1,4900 | 1.280.770 |
| 25 ott 2019 | 1,4910 | 1,4910 | 1,4730 | 1,4850 | 1,4850 | 832.428 |
| 24 ott 2019 | 1,5060 | 1,5080 | 1,4780 | 1,4800 | 1,4800 | 1.240.562 |
| 23 ott 2019 | 1,4820 | 1,5040 | 1,4720 | 1,4870 | 1,4870 | 1.930.627 |
| 22 ott 2019 | 1,5460 | 1,5460 | 1,4800 | 1,4870 | 1,4870 | 5.115.963 |
| 21 ott 2019 | 1,5030 | 1,5440 | 1,5030 | 1,5330 | 1,5330 | 2.440.266 |
| 18 ott 2019 | 1,5170 | 1,5330 | 1,5010 | 1,5120 | 1,5120 | 2.713.609 |
| 17 ott 2019 | 1,5050 | 1,5340 | 1,4840 | 1,5010 | 1,5010 | 3.445.681 |
| 16 ott 2019 | 1,4900 | 1,5400 | 1,4810 | 1,5040 | 1,5040 | 5.335.172 |
| 15 ott 2019 | 1,4870 | 1,4960 | 1,4700 | 1,4810 | 1,4810 | 2.016.039 |
| 14 ott 2019 | 1,4630 | 1,4790 | 1,4520 | 1,4700 | 1,4700 | 2.148.728 |
| 11 ott 2019 | 1,4710 | 1,4900 | 1,4450 | 1,4830 | 1,4830 | 3.310.399 |
| 10 ott 2019 | 1,4400 | 1,4680 | 1,4100 | 1,4680 | 1,4680 | 2.924.231 |
| 09 ott 2019 | 1,4600 | 1,4640 | 1,4350 | 1,4370 | 1,4370 | 1.718.118 |
| 08 ott 2019 | 1,5040 | 1,5040 | 1,4410 | 1,4580 | 1,4580 | 1.880.996 |
| 07 ott 2019 | 1,5000 | 1,5100 | 1,4610 | 1,4880 | 1,4880 | 2.210.596 |
| 04 ott 2019 | 1,5280 | 1,5480 | 1,4860 | 1,5050 | 1,5050 | 2.952.510 |
| 03 ott 2019 | 1,4570 | 1,4800 | 1,4530 | 1,4650 | 1,4650 | 1.601.796 |
| 02 ott 2019 | 1,4940 | 1,5070 | 1,4530 | 1,4550 | 1,4550 | 3.560.349 |
| 01 ott 2019 | 1,5370 | 1,5530 | 1,4980 | 1,4980 | 1,4980 | 2.311.620 |
| 30 set 2019 | 1,5100 | 1,5380 | 1,5040 | 1,5280 | 1,5280 | 1.346.031 |
| 27 set 2019 | 1,5000 | 1,5210 | 1,4790 | 1,5050 | 1,5050 | 1.912.682 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...