| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|
| 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 |
| 22 feb 2019 | 6,2000 | 6,3700 | 6,0200 | 6,2000 | 6,2000 | 88.200 |
| 21 feb 2019 | 6,0000 | 6,1000 | 5,7900 | 5,9600 | 5,9600 | 52.100 |
| 20 feb 2019 | 6,4900 | 6,6200 | 5,9400 | 5,9500 | 5,9500 | 53.300 |
| 19 feb 2019 | 6,2000 | 6,5100 | 6,2000 | 6,4100 | 6,4100 | 46.500 |
| 15 feb 2019 | 6,2200 | 6,2600 | 6,1700 | 6,2100 | 6,2100 | 27.800 |
| 14 feb 2019 | 6,0500 | 6,3000 | 6,0500 | 6,2300 | 6,2300 | 24.900 |
| 13 feb 2019 | 6,2300 | 6,2300 | 6,1200 | 6,1200 | 6,1200 | 16.800 |
| 12 feb 2019 | 5,9700 | 6,3000 | 5,8600 | 6,2000 | 6,2000 | 76.500 |
| 11 feb 2019 | 6,1200 | 6,1200 | 5,9000 | 5,9000 | 5,9000 | 17.100 |
| 08 feb 2019 | 5,8800 | 6,1200 | 5,8800 | 6,0100 | 6,0100 | 14.500 |
| 07 feb 2019 | 6,1100 | 6,1100 | 5,8500 | 5,9200 | 5,9200 | 22.300 |
| 06 feb 2019 | 6,0700 | 6,1400 | 6,0700 | 6,0900 | 6,0900 | 9.300 |
| 05 feb 2019 | 6,0100 | 6,0900 | 6,0100 | 6,0600 | 6,0600 | 10.300 |
| 04 feb 2019 | 5,9000 | 6,0400 | 5,8400 | 5,9600 | 5,9600 | 10.600 |
| 01 feb 2019 | 5,8500 | 6,0000 | 5,8200 | 5,9300 | 5,9300 | 20.100 |
| 31 gen 2019 | 5,7900 | 6,0000 | 5,6100 | 5,8800 | 5,8800 | 30.100 |
| 30 gen 2019 | 5,8600 | 5,8800 | 5,8100 | 5,8800 | 5,8800 | 9.100 |
| 29 gen 2019 | 5,9100 | 6,0200 | 5,7900 | 5,8100 | 5,8100 | 13.100 |
| 28 gen 2019 | 6,0000 | 6,1000 | 5,8200 | 5,9200 | 5,9200 | 20.000 |
| 25 gen 2019 | 6,1000 | 6,2000 | 6,0000 | 6,0000 | 6,0000 | 14.900 |
| 24 gen 2019 | 5,9000 | 6,0800 | 5,8900 | 6,0800 | 6,0800 | 27.100 |
| 23 gen 2019 | 5,9100 | 5,9800 | 5,7100 | 5,8900 | 5,8900 | 12.900 |
| 22 gen 2019 | 5,9000 | 6,1500 | 5,6900 | 5,8800 | 5,8800 | 74.300 |
| 18 gen 2019 | 5,5500 | 6,0100 | 5,5500 | 5,9700 | 5,9700 | 65.100 |
| 17 gen 2019 | 5,6000 | 5,6900 | 5,4900 | 5,5500 | 5,5500 | 31.100 |
| 16 gen 2019 | 5,3400 | 5,6200 | 5,3400 | 5,6000 | 5,6000 | 52.400 |
| 15 gen 2019 | 5,3800 | 5,5600 | 5,3400 | 5,3700 | 5,3700 | 6.400 |
| 14 gen 2019 | 5,4300 | 5,5500 | 5,3600 | 5,4100 | 5,4100 | 6.300 |
| 11 gen 2019 | 5,4200 | 5,5700 | 5,4200 | 5,4700 | 5,4700 | 20.500 |
| 10 gen 2019 | 5,4100 | 5,6100 | 5,4100 | 5,4100 | 5,4100 | 16.100 |
| 09 gen 2019 | 5,3500 | 5,4700 | 5,3500 | 5,4200 | 5,4200 | 27.800 |
| 08 gen 2019 | 5,3900 | 5,6900 | 5,3600 | 5,3600 | 5,3600 | 57.500 |
| 07 gen 2019 | 5,2500 | 5,3900 | 5,2500 | 5,3500 | 5,3500 | 34.400 |
| 04 gen 2019 | 5,0600 | 5,3200 | 5,0600 | 5,2400 | 5,2400 | 16.200 |
| 03 gen 2019 | 5,0800 | 5,2300 | 5,0100 | 5,0100 | 5,0100 | 13.200 |
| 02 gen 2019 | 5,0000 | 5,3100 | 5,0000 | 5,1500 | 5,1500 | 13.000 |
| 31 dic 2018 | 5,2000 | 5,2000 | 5,0000 | 5,0000 | 5,0000 | 47.200 |
| 28 dic 2018 | 5,2200 | 5,3200 | 5,0400 | 5,2200 | 5,2200 | 55.700 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...