| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|
| 05 dic 2019 | 125,25 | 128,30 | 123,70 | 125,50 | 125,50 | 4.199.422 |
| 04 dic 2019 | 123,00 | 124,55 | 121,60 | 124,50 | 124,50 | 3.449.681 |
| 03 dic 2019 | 123,55 | 123,55 | 120,40 | 122,55 | 122,55 | 2.622.601 |
| 02 dic 2019 | 123,90 | 123,90 | 122,25 | 122,25 | 122,25 | 3.098.146 |
| 29 nov 2019 | 125,30 | 125,30 | 122,45 | 123,40 | 123,40 | 2.714.332 |
| 28 nov 2019 | 124,25 | 125,70 | 123,46 | 124,50 | 124,50 | 2.612.473 |
| 27 nov 2019 | 124,00 | 124,05 | 121,25 | 123,50 | 123,50 | 4.316.559 |
| 26 nov 2019 | 123,10 | 123,35 | 120,95 | 122,40 | 122,40 | 3.292.884 |
| 25 nov 2019 | 120,85 | 123,65 | 119,65 | 121,75 | 121,75 | 3.742.597 |
| 22 nov 2019 | 121,30 | 123,60 | 120,65 | 122,00 | 122,00 | 2.392.818 |
| 21 nov 2019 | 117,45 | 121,55 | 117,15 | 119,65 | 119,65 | 2.906.009 |
| 20 nov 2019 | 119,45 | 119,65 | 116,50 | 119,30 | 119,30 | 2.698.827 |
| 19 nov 2019 | 121,55 | 122,30 | 119,44 | 119,90 | 119,90 | 2.238.739 |
| 18 nov 2019 | 121,45 | 124,10 | 118,95 | 119,35 | 119,35 | 3.191.244 |
| 15 nov 2019 | 118,65 | 120,00 | 117,45 | 120,00 | 120,00 | 3.382.082 |
| 14 nov 2019 | 123,20 | 123,20 | 117,85 | 118,05 | 118,05 | 2.665.161 |
| 13 nov 2019 | 124,75 | 125,35 | 120,50 | 121,60 | 121,60 | 2.809.722 |
| 12 nov 2019 | 126,00 | 127,06 | 123,20 | 126,15 | 126,15 | 3.954.657 |
| 11 nov 2019 | 119,85 | 125,55 | 118,88 | 125,00 | 125,00 | 3.285.629 |
| 08 nov 2019 | 121,90 | 122,60 | 120,55 | 121,20 | 121,20 | 2.618.548 |
| 07 nov 2019 | 120,40 | 122,86 | 120,40 | 122,05 | 122,05 | 2.779.035 |
| 06 nov 2019 | 124,15 | 124,40 | 118,90 | 120,25 | 120,25 | 3.100.809 |
| 05 nov 2019 | 124,20 | 125,40 | 121,55 | 124,00 | 124,00 | 4.486.731 |
| 04 nov 2019 | 128,20 | 128,35 | 126,10 | 126,30 | 126,30 | 2.417.239 |
| 01 nov 2019 | 132,80 | 132,80 | 125,85 | 127,25 | 127,25 | 3.262.775 |
| 31 ott 2019 | 135,65 | 135,85 | 131,25 | 131,25 | 131,25 | 2.786.063 |
| 30 ott 2019 | 136,90 | 136,90 | 133,00 | 134,55 | 134,55 | 3.515.925 |
| 29 ott 2019 | 136,35 | 137,70 | 133,57 | 136,05 | 136,05 | 2.998.386 |
| 28 ott 2019 | 138,50 | 139,65 | 134,40 | 137,80 | 137,80 | 3.248.665 |
| 25 ott 2019 | 134,40 | 138,20 | 134,20 | 137,75 | 137,75 | 10.578.677 |
| 24 ott 2019 | 134,80 | 138,55 | 133,95 | 136,25 | 136,25 | 3.816.767 |
| 23 ott 2019 | 132,50 | 136,90 | 132,45 | 134,95 | 134,95 | 3.918.494 |
| 22 ott 2019 | 139,05 | 139,23 | 132,65 | 133,55 | 133,55 | 2.235.865 |
| 21 ott 2019 | 134,00 | 138,50 | 133,35 | 137,55 | 137,55 | 2.993.205 |
| 18 ott 2019 | 133,80 | 135,55 | 132,55 | 134,20 | 134,20 | 6.228.245 |
| 17 ott 2019 | 133,80 | 138,40 | 131,80 | 133,85 | 133,85 | 4.911.871 |
| 16 ott 2019 | 132,00 | 136,10 | 129,85 | 135,40 | 135,40 | 4.424.369 |
| 15 ott 2019 | 130,10 | 134,30 | 128,90 | 131,00 | 131,00 | 5.197.482 |
| 14 ott 2019 | 127,00 | 129,25 | 118,71 | 128,85 | 128,85 | 4.139.043 |
| 11 ott 2019 | 118,75 | 127,60 | 118,71 | 126,40 | 126,40 | 5.912.583 |
| 10 ott 2019 | 114,05 | 118,35 | 113,80 | 118,35 | 118,35 | 2.564.094 |
| 09 ott 2019 | 114,70 | 116,50 | 113,65 | 114,70 | 114,70 | 3.244.719 |
| 08 ott 2019 | 117,55 | 117,55 | 113,36 | 114,70 | 114,70 | 6.009.538 |
| 07 ott 2019 | 117,35 | 117,35 | 115,15 | 116,40 | 116,40 | 2.939.314 |
| 04 ott 2019 | 115,60 | 117,45 | 114,90 | 117,45 | 117,45 | 2.381.616 |
| 03 ott 2019 | 118,05 | 119,20 | 114,05 | 115,95 | 115,95 | 3.908.460 |
| 02 ott 2019 | 119,00 | 120,55 | 117,50 | 119,30 | 119,30 | 4.399.017 |
| 01 ott 2019 | 118,65 | 122,00 | 118,65 | 120,00 | 120,00 | 3.198.233 |
| 30 set 2019 | 118,00 | 122,60 | 118,00 | 118,95 | 118,95 | 3.167.527 |
| 27 set 2019 | 121,60 | 122,55 | 118,70 | 118,95 | 118,95 | 4.157.584 |
| 26 set 2019 | 123,55 | 125,05 | 120,95 | 121,00 | 121,00 | 2.523.450 |
| 25 set 2019 | 123,50 | 124,90 | 121,80 | 122,55 | 122,55 | 3.031.668 |
| 24 set 2019 | 124,25 | 125,41 | 123,50 | 123,50 | 123,50 | 4.074.869 |
| 23 set 2019 | 124,55 | 124,70 | 122,00 | 123,60 | 123,60 | 1.920.572 |
| 20 set 2019 | 123,85 | 127,55 | 123,85 | 124,90 | 124,90 | 6.328.041 |
| 19 set 2019 | 123,90 | 125,85 | 122,45 | 124,30 | 124,30 | 2.148.484 |
| 18 set 2019 | 124,45 | 128,35 | 123,00 | 125,10 | 125,10 | 3.063.151 |
| 17 set 2019 | 122,75 | 124,25 | 121,40 | 123,30 | 123,30 | 1.698.412 |
| 16 set 2019 | 122,80 | 123,35 | 121,50 | 123,00 | 123,00 | 2.089.046 |
| 13 set 2019 | 120,05 | 123,72 | 119,90 | 122,00 | 122,00 | 2.838.897 |
| 12 set 2019 | 119,70 | 121,60 | 118,65 | 120,35 | 120,35 | 2.193.475 |
| 11 set 2019 | 118,95 | 122,00 | 118,45 | 118,50 | 118,50 | 4.755.565 |
| 10 set 2019 | 118,30 | 120,15 | 117,52 | 118,75 | 118,75 | 2.741.889 |
| 09 set 2019 | 116,15 | 118,50 | 114,15 | 118,35 | 118,35 | 4.973.278 |
| 06 set 2019 | 115,80 | 119,90 | 114,35 | 114,85 | 114,85 | 2.220.040 |
| 05 set 2019 | 110,85 | 119,15 | 110,18 | 115,50 | 115,50 | 4.467.681 |
| 05 set 2019 | 4.5 Dividendo |
| 04 set 2019 | 111,85 | 114,90 | 111,09 | 113,90 | 109,40 | 2.894.900 |
| 03 set 2019 | 108,25 | 110,42 | 106,70 | 110,20 | 105,85 | 5.477.953 |
| 02 set 2019 | 107,05 | 108,85 | 107,05 | 107,30 | 103,06 | 2.228.372 |
| 30 ago 2019 | 106,30 | 109,02 | 106,23 | 107,40 | 103,16 | 2.334.017 |
| 29 ago 2019 | 105,35 | 108,05 | 104,45 | 106,65 | 102,44 | 1.539.747 |
| 28 ago 2019 | 109,30 | 109,30 | 106,25 | 107,35 | 103,11 | 1.841.927 |
| 27 ago 2019 | 108,85 | 110,90 | 108,55 | 108,60 | 104,31 | 3.052.510 |
| 23 ago 2019 | 107,60 | 110,80 | 106,93 | 108,95 | 104,65 | 2.043.796 |
| 22 ago 2019 | 106,90 | 108,44 | 106,26 | 107,75 | 103,49 | 2.807.490 |
| 21 ago 2019 | 107,35 | 108,65 | 106,38 | 106,90 | 102,68 | 1.491.227 |
| 20 ago 2019 | 108,30 | 108,40 | 106,30 | 106,75 | 102,53 | 1.182.569 |
| 19 ago 2019 | 105,80 | 109,50 | 105,80 | 108,70 | 104,41 | 1.424.822 |
| 16 ago 2019 | 106,30 | 107,60 | 105,55 | 106,35 | 102,15 | 1.233.409 |
| 15 ago 2019 | 104,70 | 105,80 | 102,45 | 105,00 | 100,85 | 4.371.739 |
| 14 ago 2019 | 108,00 | 108,75 | 103,90 | 104,90 | 100,76 | 2.442.381 |
| 13 ago 2019 | 111,25 | 111,55 | 109,27 | 110,00 | 105,65 | 1.662.231 |
| 12 ago 2019 | 112,15 | 114,15 | 111,00 | 111,00 | 106,61 | 2.107.294 |
| 09 ago 2019 | 114,00 | 114,00 | 110,30 | 111,00 | 106,61 | 1.334.784 |
| 08 ago 2019 | 113,85 | 114,18 | 111,85 | 113,55 | 109,06 | 1.154.852 |
| 07 ago 2019 | 112,30 | 113,90 | 111,30 | 112,40 | 107,96 | 1.361.484 |
| 06 ago 2019 | 115,15 | 116,00 | 112,50 | 112,60 | 108,15 | 2.012.751 |
| 05 ago 2019 | 115,15 | 116,40 | 112,45 | 114,65 | 110,12 | 4.024.974 |
| 02 ago 2019 | 116,10 | 116,90 | 113,70 | 115,15 | 110,60 | 2.685.236 |
| 01 ago 2019 | 118,45 | 121,80 | 117,10 | 118,20 | 113,53 | 1.659.695 |
| 31 lug 2019 | 120,90 | 123,10 | 119,20 | 119,55 | 114,83 | 2.069.355 |
| 30 lug 2019 | 123,35 | 123,80 | 120,90 | 121,60 | 116,80 | 1.446.048 |
| 29 lug 2019 | 123,00 | 126,30 | 122,25 | 123,55 | 118,67 | 4.357.693 |
| 26 lug 2019 | 122,70 | 123,55 | 121,50 | 123,10 | 118,24 | 1.200.419 |
| 25 lug 2019 | 122,50 | 124,60 | 120,00 | 123,25 | 118,38 | 1.507.943 |
| 24 lug 2019 | 122,95 | 125,00 | 120,15 | 122,30 | 117,47 | 1.940.144 |
| 23 lug 2019 | 120,45 | 121,10 | 118,40 | 120,90 | 116,12 | 2.941.707 |
| 22 lug 2019 | 119,60 | 121,85 | 118,75 | 119,10 | 114,39 | 1.693.176 |
| 19 lug 2019 | 118,50 | 120,35 | 118,50 | 119,95 | 115,21 | 1.664.650 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...