| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|
| 23 lug 2019 | 4,1500 | 4,2000 | 3,9850 | 3,9850 | 3,9850 | 3.455.295 |
| 22 lug 2019 | 4,3300 | 4,4000 | 4,1200 | 4,1400 | 4,1400 | 5.488.700 |
| 19 lug 2019 | 4,2200 | 4,4200 | 4,2200 | 4,3200 | 4,3200 | 10.946.500 |
| 18 lug 2019 | 4,3900 | 4,4200 | 4,1200 | 4,2000 | 4,2000 | 8.601.200 |
| 17 lug 2019 | 4,6300 | 4,6400 | 4,3300 | 4,3800 | 4,3800 | 7.643.100 |
| 16 lug 2019 | 4,7600 | 4,8100 | 4,6300 | 4,6300 | 4,6300 | 5.970.000 |
| 15 lug 2019 | 4,8700 | 4,8900 | 4,7500 | 4,7500 | 4,7500 | 3.068.400 |
| 12 lug 2019 | 4,8600 | 4,9300 | 4,8100 | 4,9100 | 4,9100 | 4.392.200 |
| 11 lug 2019 | 4,9800 | 5,0100 | 4,7300 | 4,8400 | 4,8400 | 16.778.200 |
| 10 lug 2019 | 5,3500 | 5,3700 | 5,1700 | 5,1800 | 5,1800 | 10.853.300 |
| 09 lug 2019 | 5,4800 | 5,5500 | 5,2800 | 5,3100 | 5,3100 | 11.721.900 |
| 08 lug 2019 | 5,5000 | 5,5300 | 5,4200 | 5,4500 | 5,4500 | 6.592.700 |
| 05 lug 2019 | 5,3000 | 5,6400 | 5,2700 | 5,5200 | 5,5200 | 12.894.600 |
| 03 lug 2019 | 5,4100 | 5,4300 | 5,2700 | 5,3100 | 5,3100 | 2.562.100 |
| 02 lug 2019 | 5,3500 | 5,4500 | 5,3200 | 5,3800 | 5,3800 | 5.643.500 |
| 01 lug 2019 | 5,5300 | 5,5700 | 5,3400 | 5,3600 | 5,3600 | 4.325.700 |
| 28 giu 2019 | 5,5300 | 5,5800 | 5,4400 | 5,4700 | 5,4700 | 3.896.400 |
| 27 giu 2019 | 5,4600 | 5,5900 | 5,4300 | 5,5400 | 5,5400 | 3.756.000 |
| 26 giu 2019 | 5,4700 | 5,5200 | 5,3800 | 5,4700 | 5,4700 | 3.551.800 |
| 25 giu 2019 | 5,3400 | 5,5300 | 5,3200 | 5,4500 | 5,4500 | 3.085.400 |
| 24 giu 2019 | 5,4100 | 5,4700 | 5,2800 | 5,3700 | 5,3700 | 4.823.300 |
| 21 giu 2019 | 5,5200 | 5,5200 | 5,3100 | 5,4200 | 5,4200 | 8.954.300 |
| 20 giu 2019 | 5,6600 | 5,6900 | 5,5200 | 5,5300 | 5,5300 | 3.933.800 |
| 19 giu 2019 | 5,7500 | 5,7500 | 5,6100 | 5,6300 | 5,6300 | 2.973.300 |
| 18 giu 2019 | 5,7100 | 5,8300 | 5,6700 | 5,7300 | 5,7300 | 4.070.400 |
| 17 giu 2019 | 5,6300 | 5,8100 | 5,6000 | 5,7000 | 5,7000 | 3.686.500 |
| 14 giu 2019 | 5,7000 | 5,8300 | 5,6100 | 5,6300 | 5,6300 | 5.304.600 |
| 13 giu 2019 | 5,5500 | 5,7300 | 5,4900 | 5,7000 | 5,7000 | 5.840.800 |
| 12 giu 2019 | 5,6800 | 5,8000 | 5,5000 | 5,5000 | 5,5000 | 4.914.300 |
| 11 giu 2019 | 5,5300 | 5,8500 | 5,4900 | 5,7200 | 5,7200 | 13.423.800 |
| 10 giu 2019 | 5,3700 | 5,5500 | 5,2900 | 5,4400 | 5,4400 | 18.926.500 |
| 07 giu 2019 | 5,1300 | 5,2300 | 4,9900 | 5,0200 | 5,0200 | 10.591.300 |
| 06 giu 2019 | 4,9800 | 5,1300 | 4,8400 | 5,1300 | 5,1300 | 13.558.000 |
| 05 giu 2019 | 5,4900 | 5,5900 | 4,7100 | 5,0400 | 5,0400 | 39.354.200 |
| 04 giu 2019 | 7,5800 | 7,8500 | 7,5200 | 7,8200 | 7,8200 | 10.430.100 |
| 03 giu 2019 | 7,5800 | 7,6500 | 7,4200 | 7,4700 | 7,4700 | 5.229.100 |
| 31 mag 2019 | 7,4700 | 7,6600 | 7,3200 | 7,5800 | 7,5800 | 3.983.100 |
| 30 mag 2019 | 7,5700 | 7,7000 | 7,5300 | 7,6000 | 7,6000 | 2.695.200 |
| 29 mag 2019 | 7,7300 | 7,7500 | 7,3900 | 7,5700 | 7,5700 | 4.127.700 |
| 28 mag 2019 | 7,8500 | 7,9900 | 7,7400 | 7,7400 | 7,7400 | 2.732.800 |
| 24 mag 2019 | 7,7100 | 7,8600 | 7,7100 | 7,8200 | 7,8200 | 2.542.100 |
| 23 mag 2019 | 7,8400 | 7,8600 | 7,6700 | 7,7000 | 7,7000 | 3.919.500 |
| 22 mag 2019 | 8,0700 | 8,0800 | 7,7600 | 7,9000 | 7,9000 | 4.516.100 |
| 21 mag 2019 | 8,0700 | 8,1400 | 7,8900 | 8,1300 | 8,1300 | 5.697.100 |
| 20 mag 2019 | 8,4600 | 8,5200 | 7,9800 | 8,0600 | 8,0600 | 5.043.600 |
| 17 mag 2019 | 8,5400 | 8,7800 | 8,5400 | 8,6100 | 8,6100 | 1.967.300 |
| 16 mag 2019 | 8,7400 | 8,8400 | 8,6400 | 8,6700 | 8,6700 | 1.751.000 |
| 15 mag 2019 | 8,4400 | 8,7100 | 8,4400 | 8,6900 | 8,6900 | 2.253.500 |
| 14 mag 2019 | 8,3200 | 8,5500 | 8,2400 | 8,5300 | 8,5300 | 2.612.900 |
| 13 mag 2019 | 8,3300 | 8,3700 | 8,1700 | 8,2600 | 8,2600 | 3.043.200 |
| 10 mag 2019 | 8,5200 | 8,5800 | 8,3600 | 8,4800 | 8,4800 | 2.301.500 |
| 09 mag 2019 | 8,6000 | 8,6500 | 8,4800 | 8,5200 | 8,5200 | 2.339.500 |
| 08 mag 2019 | 8,7500 | 8,8500 | 8,6500 | 8,6900 | 8,6900 | 2.062.400 |
| 07 mag 2019 | 8,7700 | 8,9200 | 8,6900 | 8,7700 | 8,7700 | 2.591.600 |
| 06 mag 2019 | 8,8500 | 8,9200 | 8,6600 | 8,8500 | 8,8500 | 2.406.200 |
| 03 mag 2019 | 8,8100 | 8,9900 | 8,7700 | 8,9700 | 8,9700 | 2.179.600 |
| 02 mag 2019 | 8,5100 | 8,8300 | 8,5100 | 8,7700 | 8,7700 | 3.116.900 |
| 01 mag 2019 | 8,6600 | 8,7900 | 8,4700 | 8,5100 | 8,5100 | 3.538.900 |
| 30 apr 2019 | 8,8000 | 8,8500 | 8,6500 | 8,6500 | 8,6500 | 3.207.700 |
| 29 apr 2019 | 8,8900 | 8,9000 | 8,7100 | 8,7600 | 8,7600 | 2.548.100 |
| 26 apr 2019 | 8,9300 | 9,0300 | 8,8800 | 8,8900 | 8,8900 | 2.306.800 |
| 25 apr 2019 | 8,9900 | 9,0000 | 8,7200 | 8,9500 | 8,9500 | 2.627.000 |
| 24 apr 2019 | 8,9000 | 9,0600 | 8,8900 | 9,0100 | 9,0100 | 4.106.100 |
| 23 apr 2019 | 8,6400 | 8,9700 | 8,6400 | 8,8900 | 8,8900 | 4.452.300 |
| 22 apr 2019 | 8,7500 | 8,8200 | 8,5300 | 8,6500 | 8,6500 | 6.278.700 |
| 18 apr 2019 | 8,8600 | 9,0300 | 8,7400 | 8,7700 | 8,7700 | 3.814.200 |
| 17 apr 2019 | 9,1100 | 9,1200 | 8,7500 | 8,9400 | 8,9400 | 3.921.100 |
| 16 apr 2019 | 9,0000 | 9,1500 | 8,9500 | 9,0800 | 9,0800 | 4.720.000 |
| 15 apr 2019 | 9,2700 | 9,3500 | 8,8100 | 8,9400 | 8,9400 | 5.527.400 |
| 12 apr 2019 | 9,7900 | 9,8300 | 9,2900 | 9,3200 | 9,3200 | 4.778.500 |
| 11 apr 2019 | 9,9800 | 9,9800 | 9,7400 | 9,7600 | 9,7600 | 2.545.200 |
| 10 apr 2019 | 9,8800 | 10,0100 | 9,8800 | 9,9700 | 9,9700 | 2.807.200 |
| 09 apr 2019 | 9,8500 | 10,0000 | 9,8100 | 9,8200 | 9,8200 | 2.978.500 |
| 08 apr 2019 | 9,7900 | 10,0800 | 9,7300 | 9,9400 | 9,9400 | 4.551.000 |
| 05 apr 2019 | 9,9600 | 10,0100 | 9,7900 | 9,8600 | 9,8600 | 5.743.600 |
| 04 apr 2019 | 9,7400 | 10,0600 | 9,6500 | 10,0300 | 10,0300 | 7.917.800 |
| 03 apr 2019 | 8,8600 | 10,0300 | 8,8200 | 9,6300 | 9,6300 | 26.597.900 |
| 02 apr 2019 | 10,3700 | 10,4100 | 10,0900 | 10,1000 | 10,1000 | 8.670.200 |
| 01 apr 2019 | 10,2900 | 10,4200 | 10,0400 | 10,3700 | 10,3700 | 4.415.700 |
| 29 mar 2019 | 10,2100 | 10,3600 | 10,1500 | 10,1600 | 10,1600 | 2.919.000 |
| 28 mar 2019 | 10,3600 | 10,4900 | 10,0700 | 10,1900 | 10,1900 | 3.122.300 |
| 27 mar 2019 | 10,3700 | 10,5400 | 10,2500 | 10,2900 | 10,2900 | 2.606.200 |
| 26 mar 2019 | 10,1100 | 10,4400 | 10,0900 | 10,3500 | 10,3500 | 3.535.100 |
| 25 mar 2019 | 10,4600 | 10,4900 | 10,0700 | 10,1400 | 10,1400 | 4.486.200 |
| 22 mar 2019 | 10,6500 | 10,6600 | 10,4400 | 10,4500 | 10,4500 | 3.289.000 |
| 21 mar 2019 | 10,4700 | 10,7300 | 10,3500 | 10,5500 | 10,5500 | 3.205.300 |
| 20 mar 2019 | 10,9600 | 10,9600 | 10,4000 | 10,5000 | 10,5000 | 4.103.900 |
| 19 mar 2019 | 11,0700 | 11,2400 | 10,9000 | 10,9600 | 10,9600 | 3.089.900 |
| 18 mar 2019 | 11,0900 | 11,1700 | 10,9800 | 11,0700 | 11,0700 | 2.451.200 |
| 15 mar 2019 | 10,9900 | 11,1200 | 10,9000 | 11,0600 | 11,0600 | 3.537.400 |
| 14 mar 2019 | 11,3100 | 11,3400 | 10,9000 | 10,9500 | 10,9500 | 2.839.600 |
| 14 mar 2019 | 0.38 Dividendo |
| 13 mar 2019 | 11,5400 | 11,6400 | 11,4700 | 11,5800 | 11,2000 | 2.191.600 |
| 12 mar 2019 | 11,2800 | 11,5500 | 11,2300 | 11,4700 | 11,0936 | 2.164.900 |
| 11 mar 2019 | 10,9800 | 11,2800 | 10,8900 | 11,2600 | 10,8905 | 2.703.600 |
| 08 mar 2019 | 11,0700 | 11,2200 | 10,7500 | 10,9700 | 10,6100 | 6.171.600 |
| 07 mar 2019 | 11,5600 | 11,6600 | 11,4400 | 11,5900 | 11,2097 | 1.811.400 |
| 06 mar 2019 | 11,6600 | 11,8700 | 11,5600 | 11,5600 | 11,1807 | 3.312.900 |
| 05 mar 2019 | 12,0800 | 12,1000 | 11,3600 | 11,6000 | 11,2193 | 5.537.900 |
| 04 mar 2019 | 11,7900 | 11,8500 | 11,4700 | 11,5700 | 11,1903 | 2.228.600 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...