| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|
| 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 |
| 26 apr 2019 | 5,2500 | 5,3000 | 4,7700 | 4,8700 | 4,8700 | 178.300 |
| 25 apr 2019 | 5,4500 | 5,7800 | 5,1800 | 5,4000 | 5,4000 | 39.300 |
| 24 apr 2019 | 5,3500 | 5,4200 | 5,2800 | 5,3200 | 5,3200 | 48.500 |
| 23 apr 2019 | 5,5100 | 5,6900 | 5,3200 | 5,3200 | 5,3200 | 23.200 |
| 22 apr 2019 | 5,3400 | 5,5700 | 5,3400 | 5,5700 | 5,5700 | 37.700 |
| 18 apr 2019 | 5,4300 | 5,4300 | 5,3000 | 5,3000 | 5,3000 | 13.800 |
| 17 apr 2019 | 5,3400 | 5,5400 | 5,3000 | 5,3800 | 5,3800 | 14.000 |
| 16 apr 2019 | 5,4000 | 5,5400 | 5,3300 | 5,3300 | 5,3300 | 17.600 |
| 15 apr 2019 | 5,4500 | 5,5400 | 5,3000 | 5,3500 | 5,3500 | 12.500 |
| 12 apr 2019 | 5,5400 | 5,5700 | 5,4600 | 5,5200 | 5,5200 | 4.600 |
| 11 apr 2019 | 5,4500 | 5,5100 | 5,4500 | 5,4700 | 5,4700 | 22.600 |
| 10 apr 2019 | 5,5800 | 5,5800 | 5,4000 | 5,4000 | 5,4000 | 36.000 |
| 09 apr 2019 | 5,6600 | 5,7400 | 5,5100 | 5,5200 | 5,5200 | 18.200 |
| 08 apr 2019 | 5,4400 | 5,6900 | 5,4400 | 5,6100 | 5,6100 | 20.000 |
| 05 apr 2019 | 5,6700 | 5,6700 | 5,5100 | 5,5100 | 5,5100 | 9.200 |
| 04 apr 2019 | 5,4200 | 5,7100 | 5,3600 | 5,6300 | 5,6300 | 12.700 |
| 03 apr 2019 | 5,2000 | 5,4100 | 5,2000 | 5,3800 | 5,3800 | 26.600 |
| 02 apr 2019 | 5,4500 | 5,4500 | 5,1200 | 5,1700 | 5,1700 | 64.700 |
| 01 apr 2019 | 5,5700 | 5,6000 | 5,3700 | 5,3900 | 5,3900 | 26.600 |
| 29 mar 2019 | 5,6000 | 5,6700 | 5,5500 | 5,5500 | 5,5500 | 16.600 |
| 28 mar 2019 | 5,5100 | 5,7600 | 5,4800 | 5,5300 | 5,5300 | 36.100 |
| 27 mar 2019 | 5,4600 | 5,5600 | 5,4500 | 5,5000 | 5,5000 | 17.400 |
| 26 mar 2019 | 5,4900 | 5,5400 | 5,4700 | 5,5100 | 5,5100 | 14.300 |
| 25 mar 2019 | 5,5400 | 5,6700 | 5,3900 | 5,4800 | 5,4800 | 47.300 |
| 22 mar 2019 | 5,6500 | 5,7700 | 5,4500 | 5,5100 | 5,5100 | 42.100 |
| 21 mar 2019 | 5,8600 | 5,9000 | 5,7100 | 5,7100 | 5,7100 | 14.000 |
| 20 mar 2019 | 5,8000 | 5,9700 | 5,7200 | 5,9000 | 5,9000 | 33.200 |
| 19 mar 2019 | 5,9100 | 5,9300 | 5,7300 | 5,8300 | 5,8300 | 23.500 |
| 18 mar 2019 | 5,8300 | 5,9400 | 5,6700 | 5,8900 | 5,8900 | 30.500 |
| 15 mar 2019 | 5,9000 | 5,9000 | 5,6000 | 5,9000 | 5,9000 | 88.200 |
| 14 mar 2019 | 5,9500 | 6,0300 | 5,7700 | 5,9000 | 5,9000 | 15.200 |
| 13 mar 2019 | 6,0000 | 6,1400 | 5,7100 | 5,9900 | 5,9900 | 63.200 |
| 12 mar 2019 | 6,0900 | 6,1400 | 5,9300 | 5,9700 | 5,9700 | 24.100 |
| 11 mar 2019 | 6,1700 | 6,2000 | 6,0900 | 6,1400 | 6,1400 | 17.500 |
| 08 mar 2019 | 6,1500 | 6,3000 | 6,1000 | 6,1900 | 6,1900 | 21.900 |
| 07 mar 2019 | 6,6500 | 6,6500 | 6,1500 | 6,1700 | 6,1700 | 53.500 |
| 06 mar 2019 | 6,7500 | 6,8800 | 6,3200 | 6,7700 | 6,7700 | 56.900 |
| 05 mar 2019 | 6,4900 | 6,8600 | 6,4000 | 6,7500 | 6,7500 | 92.900 |
| 04 mar 2019 | 6,3300 | 6,5000 | 6,2800 | 6,5000 | 6,5000 | 71.400 |
| 01 mar 2019 | 6,2000 | 6,3700 | 6,1600 | 6,3300 | 6,3300 | 19.800 |
| 28 feb 2019 | 6,2500 | 6,3000 | 6,1500 | 6,2200 | 6,2200 | 21.900 |
| 27 feb 2019 | 6,2700 | 6,4600 | 6,0000 | 6,2500 | 6,2500 | 45.600 |
| 26 feb 2019 | 6,3300 | 6,4000 | 6,2200 | 6,2200 | 6,2200 | 25.400 |
| 25 feb 2019 | 6,1500 | 6,3200 | 6,1200 | 6,2600 | 6,2600 | 40.600 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...