| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|
| 18 set 2019 | 3,9900 | 4,1200 | 3,9600 | 4,0000 | 4,0000 | 7.400 |
| 17 set 2019 | 4,0400 | 4,1300 | 3,9600 | 4,0700 | 4,0700 | 12.600 |
| 16 set 2019 | 4,1000 | 4,1500 | 3,9600 | 4,0600 | 4,0600 | 23.100 |
| 13 set 2019 | 4,1300 | 4,1300 | 3,8700 | 4,0000 | 4,0000 | 45.000 |
| 12 set 2019 | 4,0400 | 4,1300 | 4,0000 | 4,0000 | 4,0000 | 8.500 |
| 11 set 2019 | 3,9200 | 4,1100 | 3,9100 | 4,1100 | 4,1100 | 17.300 |
| 10 set 2019 | 3,7900 | 4,0000 | 3,7900 | 3,8600 | 3,8600 | 17.600 |
| 09 set 2019 | 3,7900 | 3,9200 | 3,7900 | 3,8400 | 3,8400 | 4.100 |
| 06 set 2019 | 3,8100 | 3,8300 | 3,7300 | 3,8000 | 3,8000 | 5.500 |
| 05 set 2019 | 3,7600 | 3,8500 | 3,6600 | 3,8500 | 3,8500 | 10.100 |
| 04 set 2019 | 3,7900 | 3,8100 | 3,7000 | 3,8100 | 3,8100 | 3.500 |
| 03 set 2019 | 3,6900 | 3,7200 | 3,6700 | 3,7200 | 3,7200 | 6.300 |
| 30 ago 2019 | 3,6800 | 3,7200 | 3,6700 | 3,6900 | 3,6900 | 10.000 |
| 29 ago 2019 | 3,7900 | 3,7900 | 3,6700 | 3,7100 | 3,7100 | 11.000 |
| 28 ago 2019 | 3,6800 | 3,7900 | 3,6300 | 3,7300 | 3,7300 | 5.700 |
| 27 ago 2019 | 3,7200 | 3,7700 | 3,6000 | 3,6300 | 3,6300 | 7.200 |
| 26 ago 2019 | 3,6400 | 3,8900 | 3,6400 | 3,7100 | 3,7100 | 13.800 |
| 23 ago 2019 | 3,6700 | 3,7200 | 3,6100 | 3,6300 | 3,6300 | 5.800 |
| 22 ago 2019 | 3,8000 | 3,8000 | 3,6200 | 3,6700 | 3,6700 | 9.600 |
| 21 ago 2019 | 3,7500 | 3,7600 | 3,6500 | 3,7600 | 3,7600 | 19.300 |
| 20 ago 2019 | 3,8000 | 3,9000 | 3,7100 | 3,7100 | 3,7100 | 31.100 |
| 19 ago 2019 | 4,0000 | 4,0000 | 3,7500 | 3,7600 | 3,7600 | 7.100 |
| 16 ago 2019 | 3,7200 | 4,0000 | 3,7200 | 4,0000 | 4,0000 | 15.100 |
| 15 ago 2019 | 3,7000 | 3,7500 | 3,6800 | 3,7100 | 3,7100 | 13.700 |
| 14 ago 2019 | 3,7000 | 3,8100 | 3,6800 | 3,7700 | 3,7700 | 7.400 |
| 13 ago 2019 | 3,6500 | 3,9200 | 3,6500 | 3,8200 | 3,8200 | 58.300 |
| 12 ago 2019 | 3,9600 | 3,9800 | 3,6100 | 3,6100 | 3,6100 | 54.300 |
| 09 ago 2019 | 4,0100 | 4,0100 | 3,8200 | 4,0100 | 4,0100 | 35.100 |
| 08 ago 2019 | 3,9700 | 4,0100 | 3,9600 | 3,9600 | 3,9600 | 11.500 |
| 07 ago 2019 | 4,0700 | 4,0700 | 3,9000 | 3,9900 | 3,9900 | 16.000 |
| 06 ago 2019 | 4,0400 | 4,2000 | 4,0400 | 4,0600 | 4,0600 | 6.500 |
| 05 ago 2019 | 4,2800 | 4,2800 | 4,0000 | 4,0500 | 4,0500 | 28.500 |
| 02 ago 2019 | 4,2500 | 4,3100 | 4,0300 | 4,3100 | 4,3100 | 48.400 |
| 01 ago 2019 | 4,4400 | 4,6200 | 4,4200 | 4,4200 | 4,4200 | 13.400 |
| 31 lug 2019 | 4,5600 | 4,6300 | 4,3900 | 4,4000 | 4,4000 | 11.200 |
| 30 lug 2019 | 4,5900 | 4,5900 | 4,4300 | 4,5400 | 4,5400 | 10.900 |
| 29 lug 2019 | 4,3100 | 4,5400 | 4,3100 | 4,4300 | 4,4300 | 14.000 |
| 26 lug 2019 | 4,3500 | 4,4300 | 4,3500 | 4,4000 | 4,4000 | 10.500 |
| 25 lug 2019 | 4,3000 | 4,4100 | 4,3000 | 4,3500 | 4,3500 | 8.800 |
| 24 lug 2019 | 4,2400 | 4,3500 | 4,2100 | 4,3300 | 4,3300 | 25.900 |
| 23 lug 2019 | 4,2600 | 4,3400 | 4,2100 | 4,2200 | 4,2200 | 3.300 |
| 22 lug 2019 | 4,3200 | 4,3400 | 4,2600 | 4,2600 | 4,2600 | 10.300 |
| 19 lug 2019 | 4,2600 | 4,3000 | 4,2500 | 4,3000 | 4,3000 | 8.900 |
| 18 lug 2019 | 4,1900 | 4,3000 | 4,1900 | 4,2800 | 4,2800 | 9.500 |
| 17 lug 2019 | 4,2800 | 4,3000 | 4,1900 | 4,2200 | 4,2200 | 18.500 |
| 16 lug 2019 | 4,4000 | 4,4000 | 4,2700 | 4,2700 | 4,2700 | 4.800 |
| 15 lug 2019 | 4,4000 | 4,4900 | 4,2900 | 4,2900 | 4,2900 | 13.800 |
| 12 lug 2019 | 4,2600 | 4,4300 | 4,2600 | 4,4000 | 4,4000 | 12.700 |
| 11 lug 2019 | 4,3500 | 4,4000 | 4,2300 | 4,2300 | 4,2300 | 22.500 |
| 10 lug 2019 | 4,2300 | 4,4000 | 4,2300 | 4,3700 | 4,3700 | 10.700 |
| 09 lug 2019 | 4,2000 | 4,2500 | 4,1600 | 4,1800 | 4,1800 | 28.800 |
| 08 lug 2019 | 4,2200 | 4,2400 | 4,1600 | 4,2100 | 4,2100 | 18.600 |
| 05 lug 2019 | 4,3300 | 4,3800 | 4,1700 | 4,2100 | 4,2100 | 64.700 |
| 03 lug 2019 | 4,3500 | 4,4000 | 4,3300 | 4,3500 | 4,3500 | 9.800 |
| 02 lug 2019 | 4,4100 | 4,4500 | 4,3700 | 4,4200 | 4,4200 | 11.500 |
| 01 lug 2019 | 4,5400 | 4,5400 | 4,3700 | 4,3700 | 4,3700 | 13.700 |
| 28 giu 2019 | 4,6200 | 4,6200 | 4,4400 | 4,5000 | 4,5000 | 12.800 |
| 27 giu 2019 | 4,4500 | 4,6200 | 4,4500 | 4,6200 | 4,6200 | 3.800 |
| 26 giu 2019 | 4,3800 | 4,4800 | 4,3800 | 4,4600 | 4,4600 | 17.100 |
| 25 giu 2019 | 4,4200 | 4,5800 | 4,3600 | 4,5800 | 4,5800 | 6.800 |
| 24 giu 2019 | 4,3600 | 4,7200 | 4,3600 | 4,5200 | 4,5200 | 42.600 |
| 21 giu 2019 | 4,7300 | 4,7300 | 4,3100 | 4,3900 | 4,3900 | 65.600 |
| 20 giu 2019 | 4,6600 | 4,7000 | 4,4800 | 4,7000 | 4,7000 | 4.600 |
| 19 giu 2019 | 4,5800 | 4,6700 | 4,5200 | 4,5800 | 4,5800 | 19.500 |
| 18 giu 2019 | 4,3700 | 4,7000 | 4,3100 | 4,7000 | 4,7000 | 43.700 |
| 17 giu 2019 | 4,3600 | 4,4800 | 4,3200 | 4,4000 | 4,4000 | 9.400 |
| 14 giu 2019 | 4,3200 | 4,4000 | 4,3100 | 4,4000 | 4,4000 | 3.900 |
| 13 giu 2019 | 4,3200 | 4,5100 | 4,3100 | 4,3200 | 4,3200 | 24.400 |
| 12 giu 2019 | 4,4400 | 4,4500 | 4,3700 | 4,4500 | 4,4500 | 1.700 |
| 11 giu 2019 | 4,3500 | 4,5800 | 4,2300 | 4,5800 | 4,5800 | 34.700 |
| 10 giu 2019 | 4,2600 | 4,6000 | 4,2600 | 4,6000 | 4,6000 | 29.700 |
| 07 giu 2019 | 4,2300 | 4,3800 | 4,1800 | 4,2100 | 4,2100 | 41.600 |
| 06 giu 2019 | 4,3200 | 4,3500 | 4,2100 | 4,2500 | 4,2500 | 26.300 |
| 05 giu 2019 | 4,3500 | 4,4500 | 4,2000 | 4,4500 | 4,4500 | 44.000 |
| 04 giu 2019 | 4,2200 | 4,3900 | 4,2200 | 4,2600 | 4,2600 | 12.700 |
| 03 giu 2019 | 4,2200 | 4,4300 | 4,1500 | 4,2300 | 4,2300 | 15.200 |
| 31 mag 2019 | 4,1400 | 4,2200 | 4,1400 | 4,1500 | 4,1500 | 28.700 |
| 30 mag 2019 | 4,2600 | 4,2600 | 4,1800 | 4,1900 | 4,1900 | 15.600 |
| 29 mag 2019 | 4,2400 | 4,2400 | 4,1200 | 4,1400 | 4,1400 | 24.800 |
| 28 mag 2019 | 4,1600 | 4,2600 | 4,1600 | 4,2500 | 4,2500 | 29.800 |
| 24 mag 2019 | 4,1500 | 4,2200 | 4,1200 | 4,1400 | 4,1400 | 27.400 |
| 23 mag 2019 | 4,3100 | 4,3500 | 4,1600 | 4,1800 | 4,1800 | 32.100 |
| 22 mag 2019 | 4,3400 | 4,4500 | 4,2700 | 4,3500 | 4,3500 | 41.500 |
| 21 mag 2019 | 4,3800 | 4,5200 | 4,3800 | 4,3800 | 4,3800 | 42.500 |
| 20 mag 2019 | 4,6000 | 4,6000 | 4,3300 | 4,3500 | 4,3500 | 39.500 |
| 17 mag 2019 | 4,7500 | 4,7600 | 4,5500 | 4,5700 | 4,5700 | 29.700 |
| 16 mag 2019 | 4,8100 | 4,9400 | 4,7800 | 4,7800 | 4,7800 | 22.200 |
| 15 mag 2019 | 4,7300 | 4,8500 | 4,7300 | 4,8500 | 4,8500 | 10.500 |
| 14 mag 2019 | 4,6500 | 4,7900 | 4,6500 | 4,7500 | 4,7500 | 27.300 |
| 13 mag 2019 | 4,6000 | 4,6500 | 4,6000 | 4,6500 | 4,6500 | 18.100 |
| 10 mag 2019 | 4,6000 | 4,6600 | 4,5500 | 4,6000 | 4,6000 | 29.100 |
| 09 mag 2019 | 4,5500 | 4,6200 | 4,4900 | 4,5700 | 4,5700 | 20.000 |
| 08 mag 2019 | 4,6700 | 4,7400 | 4,6500 | 4,6500 | 4,6500 | 15.100 |
| 07 mag 2019 | 4,7400 | 4,7500 | 4,6500 | 4,6700 | 4,6700 | 27.100 |
| 06 mag 2019 | 4,7600 | 4,8200 | 4,7500 | 4,7600 | 4,7600 | 20.700 |
| 03 mag 2019 | 4,8500 | 4,9800 | 4,7700 | 4,8000 | 4,8000 | 43.100 |
| 02 mag 2019 | 4,8500 | 4,9000 | 4,8000 | 4,8000 | 4,8000 | 40.500 |
| 01 mag 2019 | 4,9900 | 5,1100 | 4,8500 | 4,8800 | 4,8800 | 31.300 |
| 30 apr 2019 | 5,0400 | 5,0800 | 4,9100 | 4,9900 | 4,9900 | 27.600 |
| 29 apr 2019 | 4,9300 | 5,0900 | 4,8400 | 5,0800 | 5,0800 | 70.100 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...