| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|
| 23 ago 2019 | 3,3600 | 3,3810 | 3,3510 | 3,3510 | 3,3510 | 4.399.721 |
| 22 ago 2019 | 3,3530 | 3,3740 | 3,3500 | 3,3680 | 3,3680 | 5.549.352 |
| 21 ago 2019 | 3,3410 | 3,3890 | 3,3410 | 3,3620 | 3,3620 | 4.063.695 |
| 20 ago 2019 | 3,3700 | 3,3700 | 3,3400 | 3,3450 | 3,3450 | 4.758.247 |
| 19 ago 2019 | 3,3420 | 3,3680 | 3,3400 | 3,3680 | 3,3680 | 4.967.360 |
| 16 ago 2019 | 3,2990 | 3,3500 | 3,2980 | 3,3450 | 3,3450 | 7.340.605 |
| 15 ago 2019 | 3,3150 | 3,3250 | 3,2910 | 3,2960 | 3,2960 | 5.200.616 |
| 14 ago 2019 | 3,3900 | 3,3980 | 3,3070 | 3,3210 | 3,3210 | 6.721.445 |
| 13 ago 2019 | 3,3820 | 3,4050 | 3,3740 | 3,3860 | 3,3860 | 8.005.844 |
| 12 ago 2019 | 3,3650 | 3,4100 | 3,3650 | 3,3730 | 3,3730 | 6.066.549 |
| 09 ago 2019 | 3,3440 | 3,3800 | 3,3440 | 3,3680 | 3,3680 | 10.332.630 |
| 08 ago 2019 | 3,3730 | 3,3770 | 3,3390 | 3,3620 | 3,3620 | 6.929.626 |
| 07 ago 2019 | 3,2980 | 3,3570 | 3,2980 | 3,3330 | 3,3330 | 10.081.309 |
| 06 ago 2019 | 3,2900 | 3,3130 | 3,2670 | 3,2770 | 3,2770 | 7.937.623 |
| 05 ago 2019 | 3,3180 | 3,3350 | 3,2840 | 3,2910 | 3,2910 | 6.324.510 |
| 02 ago 2019 | 3,3000 | 3,3630 | 3,3000 | 3,3230 | 3,3230 | 7.398.877 |
| 01 ago 2019 | 3,3180 | 3,3630 | 3,3100 | 3,3550 | 3,3550 | 6.425.895 |
| 31 lug 2019 | 3,3300 | 3,3300 | 3,2770 | 3,3210 | 3,3210 | 7.364.423 |
| 30 lug 2019 | 3,3720 | 3,3810 | 3,3130 | 3,3130 | 3,3130 | 7.009.480 |
| 29 lug 2019 | 3,3600 | 3,4050 | 3,3600 | 3,3810 | 3,3810 | 7.141.904 |
| 26 lug 2019 | 3,3800 | 3,3950 | 3,3620 | 3,3620 | 3,3620 | 6.944.764 |
| 25 lug 2019 | 3,3650 | 3,4000 | 3,3550 | 3,3650 | 3,3650 | 6.216.520 |
| 24 lug 2019 | 3,3840 | 3,3840 | 3,3590 | 3,3700 | 3,3700 | 5.805.747 |
| 23 lug 2019 | 3,3760 | 3,3900 | 3,3630 | 3,3750 | 3,3750 | 5.230.880 |
| 22 lug 2019 | 3,3790 | 3,3790 | 3,3470 | 3,3700 | 3,3700 | 5.483.311 |
| 19 lug 2019 | 3,3930 | 3,4030 | 3,3670 | 3,3700 | 3,3700 | 5.410.883 |
| 18 lug 2019 | 3,3600 | 3,4050 | 3,3590 | 3,3870 | 3,3870 | 8.174.104 |
| 17 lug 2019 | 3,3500 | 3,3900 | 3,3100 | 3,3700 | 3,3700 | 10.397.689 |
| 16 lug 2019 | 3,3890 | 3,3890 | 3,3620 | 3,3700 | 3,3700 | 5.226.388 |
| 15 lug 2019 | 3,3800 | 3,4030 | 3,3670 | 3,3780 | 3,3780 | 4.148.558 |
| 12 lug 2019 | 3,3770 | 3,3850 | 3,3620 | 3,3820 | 3,3820 | 8.184.585 |
| 11 lug 2019 | 3,3530 | 3,3940 | 3,3530 | 3,3700 | 3,3700 | 5.756.053 |
| 10 lug 2019 | 3,3730 | 3,4050 | 3,3480 | 3,3500 | 3,3500 | 9.254.319 |
| 09 lug 2019 | 3,3530 | 3,3910 | 3,3410 | 3,3760 | 3,3760 | 5.342.177 |
| 08 lug 2019 | 3,3740 | 3,3780 | 3,3430 | 3,3500 | 3,3500 | 5.225.825 |
| 05 lug 2019 | 3,4020 | 3,4370 | 3,3500 | 3,3810 | 3,3810 | 5.657.864 |
| 04 lug 2019 | 3,4460 | 3,4460 | 3,4020 | 3,4090 | 3,4090 | 4.930.962 |
| 03 lug 2019 | 3,4000 | 3,4530 | 3,3890 | 3,4460 | 3,4460 | 6.809.622 |
| 02 lug 2019 | 3,3580 | 3,3960 | 3,3310 | 3,3950 | 3,3950 | 7.972.488 |
| 01 lug 2019 | 3,3670 | 3,3670 | 3,3130 | 3,3500 | 3,3500 | 6.484.449 |
| 28 giu 2019 | 3,3300 | 3,3560 | 3,3170 | 3,3420 | 3,3420 | 7.609.863 |
| 27 giu 2019 | 3,3360 | 3,3510 | 3,3210 | 3,3370 | 3,3370 | 3.630.140 |
| 26 giu 2019 | 3,3470 | 3,3650 | 3,3330 | 3,3400 | 3,3400 | 3.914.100 |
| 25 giu 2019 | 3,3700 | 3,3810 | 3,3500 | 3,3500 | 3,3500 | 4.818.180 |
| 24 giu 2019 | 3,4060 | 3,4130 | 3,3700 | 3,3700 | 3,3700 | 9.924.653 |
| 21 giu 2019 | 3,4140 | 3,4340 | 3,3950 | 3,3950 | 3,3950 | 17.491.948 |
| 20 giu 2019 | 3,4350 | 3,4600 | 3,3800 | 3,4050 | 3,4050 | 7.994.457 |
| 19 giu 2019 | 3,4590 | 3,4600 | 3,4070 | 3,4080 | 3,4080 | 7.440.030 |
| 18 giu 2019 | 3,4050 | 3,4630 | 3,3840 | 3,4600 | 3,4600 | 9.818.163 |
| 17 giu 2019 | 3,4410 | 3,4540 | 3,4050 | 3,4100 | 3,4100 | 6.125.130 |
| 14 giu 2019 | 3,4460 | 3,4690 | 3,4370 | 3,4420 | 3,4420 | 4.349.982 |
| 13 giu 2019 | 3,4500 | 3,4900 | 3,4480 | 3,4500 | 3,4500 | 5.359.745 |
| 12 giu 2019 | 3,4400 | 3,4560 | 3,4170 | 3,4490 | 3,4490 | 6.488.343 |
| 11 giu 2019 | 3,4520 | 3,4720 | 3,4270 | 3,4480 | 3,4480 | 6.457.746 |
| 10 giu 2019 | 3,4710 | 3,4840 | 3,4310 | 3,4460 | 3,4460 | 3.071.128 |
| 07 giu 2019 | 3,4120 | 3,4780 | 3,3980 | 3,4740 | 3,4740 | 8.100.693 |
| 06 giu 2019 | 3,3600 | 3,4180 | 3,3550 | 3,4150 | 3,4150 | 8.155.401 |
| 05 giu 2019 | 3,3260 | 3,3460 | 3,2900 | 3,3440 | 3,3440 | 8.113.810 |
| 04 giu 2019 | 3,2550 | 3,4000 | 3,2510 | 3,3240 | 3,3240 | 9.829.532 |
| 03 giu 2019 | 3,2290 | 3,2930 | 3,2150 | 3,2730 | 3,2730 | 4.273.880 |
| 31 mag 2019 | 3,2500 | 3,2700 | 3,2210 | 3,2590 | 3,2590 | 4.768.426 |
| 30 mag 2019 | 3,3000 | 3,3100 | 3,2600 | 3,2700 | 3,2700 | 5.062.028 |
| 29 mag 2019 | 3,3410 | 3,3410 | 3,2730 | 3,2930 | 3,2930 | 5.036.928 |
| 28 mag 2019 | 3,3600 | 3,3770 | 3,3480 | 3,3570 | 3,3570 | 6.997.620 |
| 27 mag 2019 | 3,3300 | 3,3750 | 3,3180 | 3,3710 | 3,3710 | 3.171.070 |
| 24 mag 2019 | 3,2620 | 3,3390 | 3,2590 | 3,3300 | 3,3300 | 5.595.005 |
| 23 mag 2019 | 3,2520 | 3,2800 | 3,2380 | 3,2630 | 3,2630 | 4.265.214 |
| 22 mag 2019 | 3,2700 | 3,2780 | 3,2570 | 3,2690 | 3,2690 | 5.747.480 |
| 21 mag 2019 | 3,2270 | 3,2790 | 3,2080 | 3,2630 | 3,2630 | 5.085.206 |
| 20 mag 2019 | 3,2760 | 3,2760 | 3,2200 | 3,2300 | 3,2300 | 5.469.257 |
| 17 mag 2019 | 3,2060 | 3,3110 | 3,1870 | 3,2560 | 3,2560 | 10.940.895 |
| 16 mag 2019 | 3,1580 | 3,2180 | 3,1570 | 3,1900 | 3,1900 | 6.725.869 |
| 15 mag 2019 | 3,1600 | 3,1600 | 3,1280 | 3,1570 | 3,1570 | 5.133.365 |
| 14 mag 2019 | 3,1790 | 3,1850 | 3,1420 | 3,1540 | 3,1540 | 7.102.152 |
| 13 mag 2019 | 3,1680 | 3,1680 | 3,0890 | 3,1570 | 3,1570 | 9.613.317 |
| 13 mag 2019 | 0.19 Dividendo |
| 10 mag 2019 | 3,2700 | 3,3020 | 3,2530 | 3,2900 | 3,1000 | 8.489.326 |
| 09 mag 2019 | 3,2800 | 3,2950 | 3,2240 | 3,2240 | 3,0378 | 6.597.132 |
| 09 mag 2019 | 0.19 Dividendo |
| 08 mag 2019 | 3,3000 | 3,3140 | 3,2820 | 3,2820 | 2,9134 | 4.874.163 |
| 07 mag 2019 | 3,3210 | 3,3670 | 3,2920 | 3,3000 | 2,9294 | 6.935.972 |
| 06 mag 2019 | 3,3120 | 3,3250 | 3,2980 | 3,3190 | 2,9463 | 3.406.716 |
| 03 mag 2019 | 3,3500 | 3,3660 | 3,3280 | 3,3280 | 2,9543 | 5.446.409 |
| 02 mag 2019 | 3,3610 | 3,3840 | 3,3480 | 3,3490 | 2,9729 | 3.616.389 |
| 30 apr 2019 | 3,3540 | 3,3830 | 3,3480 | 3,3790 | 2,9995 | 5.534.580 |
| 29 apr 2019 | 3,3850 | 3,3850 | 3,3510 | 3,3610 | 2,9836 | 3.747.483 |
| 26 apr 2019 | 3,3700 | 3,3920 | 3,3650 | 3,3850 | 3,0049 | 5.013.972 |
| 25 apr 2019 | 3,3800 | 3,4240 | 3,3700 | 3,3700 | 2,9916 | 4.317.925 |
| 24 apr 2019 | 3,4350 | 3,4380 | 3,3800 | 3,4010 | 3,0191 | 7.159.628 |
| 23 apr 2019 | 3,4550 | 3,4610 | 3,4210 | 3,4220 | 3,0377 | 5.856.980 |
| 18 apr 2019 | 3,3730 | 3,4440 | 3,3730 | 3,4440 | 3,0572 | 6.525.064 |
| 17 apr 2019 | 3,4270 | 3,4320 | 3,3580 | 3,3880 | 3,0075 | 8.786.508 |
| 16 apr 2019 | 3,4630 | 3,4630 | 3,4140 | 3,4140 | 3,0306 | 5.176.878 |
| 15 apr 2019 | 3,5000 | 3,5180 | 3,4560 | 3,4600 | 3,0714 | 4.218.561 |
| 12 apr 2019 | 3,4130 | 3,4880 | 3,3280 | 3,4840 | 3,0928 | 13.345.796 |
| 11 apr 2019 | 3,4880 | 3,4880 | 3,4180 | 3,4180 | 3,0342 | 6.552.297 |
| 10 apr 2019 | 3,4680 | 3,4930 | 3,4670 | 3,4700 | 3,0803 | 4.354.379 |
| 09 apr 2019 | 3,5000 | 3,5160 | 3,4720 | 3,4730 | 3,0830 | 4.469.301 |
| 08 apr 2019 | 3,5000 | 3,5290 | 3,4970 | 3,5150 | 3,1203 | 5.113.544 |
| 05 apr 2019 | 3,5440 | 3,5440 | 3,4870 | 3,5080 | 3,1141 | 5.095.303 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...