| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|
| 23 set 2019 | 1,2980 | 1,3375 | 1,2700 | 1,3080 | 1,3080 | 20.542.932 |
| 20 set 2019 | 1,4045 | 1,4165 | 1,3770 | 1,4005 | 1,4005 | 5.218.623 |
| 19 set 2019 | 1,4190 | 1,4290 | 1,3950 | 1,3980 | 1,3980 | 7.010.449 |
| 18 set 2019 | 1,3810 | 1,4205 | 1,3810 | 1,4085 | 1,4085 | 7.673.600 |
| 17 set 2019 | 1,3905 | 1,3960 | 1,3600 | 1,3765 | 1,3765 | 6.766.324 |
| 16 set 2019 | 1,4185 | 1,4250 | 1,3830 | 1,3905 | 1,3905 | 8.581.856 |
| 13 set 2019 | 1,4100 | 1,4400 | 1,4100 | 1,4380 | 1,4380 | 7.681.623 |
| 12 set 2019 | 1,4415 | 1,4460 | 1,4080 | 1,4295 | 1,4295 | 8.924.978 |
| 11 set 2019 | 1,4465 | 1,4525 | 1,4290 | 1,4370 | 1,4370 | 6.110.912 |
| 10 set 2019 | 1,4665 | 1,4750 | 1,4370 | 1,4370 | 1,4370 | 13.243.198 |
| 09 set 2019 | 1,4395 | 1,4825 | 1,4300 | 1,4625 | 1,4625 | 15.239.830 |
| 06 set 2019 | 1,4415 | 1,4525 | 1,4315 | 1,4325 | 1,4325 | 8.671.560 |
| 05 set 2019 | 1,4330 | 1,4515 | 1,4290 | 1,4380 | 1,4380 | 7.709.544 |
| 04 set 2019 | 1,4370 | 1,4705 | 1,4180 | 1,4335 | 1,4335 | 9.315.435 |
| 03 set 2019 | 1,4755 | 1,4855 | 1,4300 | 1,4390 | 1,4390 | 9.081.074 |
| 02 set 2019 | 1,4845 | 1,4935 | 1,4600 | 1,4810 | 1,4810 | 8.163.550 |
| 30 ago 2019 | 1,4860 | 1,4985 | 1,4750 | 1,4750 | 1,4750 | 6.706.660 |
| 29 ago 2019 | 1,4580 | 1,5000 | 1,4555 | 1,4915 | 1,4915 | 12.061.865 |
| 28 ago 2019 | 1,4955 | 1,5010 | 1,4540 | 1,4575 | 1,4575 | 27.762.812 |
| 27 ago 2019 | 1,5330 | 1,5360 | 1,4830 | 1,4990 | 1,4990 | 14.716.206 |
| 26 ago 2019 | 1,5990 | 1,6000 | 1,5055 | 1,5200 | 1,5200 | 24.646.375 |
| 23 ago 2019 | 1,5755 | 1,6090 | 1,5690 | 1,5820 | 1,5820 | 42.854.115 |
| 22 ago 2019 | 1,5645 | 1,5940 | 1,5460 | 1,5650 | 1,5650 | 19.734.859 |
| 21 ago 2019 | 1,5380 | 1,5820 | 1,5340 | 1,5620 | 1,5620 | 18.847.650 |
| 20 ago 2019 | 1,4900 | 1,5715 | 1,4875 | 1,5415 | 1,5415 | 21.268.915 |
| 19 ago 2019 | 1,4675 | 1,4955 | 1,4560 | 1,4860 | 1,4860 | 5.553.696 |
| 16 ago 2019 | 1,4300 | 1,4695 | 1,4270 | 1,4600 | 1,4600 | 4.028.774 |
| 14 ago 2019 | 1,4910 | 1,5020 | 1,4255 | 1,4285 | 1,4285 | 9.437.306 |
| 13 ago 2019 | 1,5050 | 1,5055 | 1,4500 | 1,4975 | 1,4975 | 17.934.859 |
| 12 ago 2019 | 1,5160 | 1,5255 | 1,5040 | 1,5060 | 1,5060 | 7.051.364 |
| 09 ago 2019 | 1,5150 | 1,5375 | 1,4890 | 1,5040 | 1,5040 | 13.762.698 |
| 08 ago 2019 | 1,5160 | 1,5645 | 1,4985 | 1,5280 | 1,5280 | 18.399.231 |
| 07 ago 2019 | 1,5085 | 1,5245 | 1,4975 | 1,5060 | 1,5060 | 5.912.744 |
| 06 ago 2019 | 1,5000 | 1,5355 | 1,4955 | 1,5000 | 1,5000 | 7.039.058 |
| 05 ago 2019 | 1,5260 | 1,5290 | 1,4810 | 1,4970 | 1,4970 | 8.133.259 |
| 02 ago 2019 | 1,5440 | 1,5560 | 1,5260 | 1,5260 | 1,5260 | 7.366.202 |
| 01 ago 2019 | 1,5490 | 1,5580 | 1,5325 | 1,5580 | 1,5580 | 8.932.250 |
| 31 lug 2019 | 1,5220 | 1,5485 | 1,5015 | 1,5475 | 1,5475 | 8.959.716 |
| 30 lug 2019 | 1,5360 | 1,5435 | 1,5150 | 1,5220 | 1,5220 | 5.563.212 |
| 29 lug 2019 | 1,5520 | 1,5785 | 1,5360 | 1,5360 | 1,5360 | 10.268.806 |
| 26 lug 2019 | 1,5485 | 1,5640 | 1,5365 | 1,5525 | 1,5525 | 6.794.227 |
| 25 lug 2019 | 1,5640 | 1,5840 | 1,5280 | 1,5450 | 1,5450 | 14.789.307 |
| 24 lug 2019 | 1,5595 | 1,5900 | 1,5330 | 1,5475 | 1,5475 | 17.707.845 |
| 23 lug 2019 | 1,5210 | 1,5630 | 1,5210 | 1,5450 | 1,5450 | 10.491.940 |
| 22 lug 2019 | 1,5175 | 1,5215 | 1,4730 | 1,5055 | 1,5055 | 4.849.077 |
| 19 lug 2019 | 1,5275 | 1,5370 | 1,4885 | 1,5020 | 1,5020 | 7.797.046 |
| 18 lug 2019 | 1,5500 | 1,5530 | 1,5205 | 1,5270 | 1,5270 | 8.451.027 |
| 17 lug 2019 | 1,5800 | 1,5800 | 1,5255 | 1,5500 | 1,5500 | 13.972.920 |
| 16 lug 2019 | 1,5875 | 1,5980 | 1,5660 | 1,5790 | 1,5790 | 10.400.068 |
| 15 lug 2019 | 1,5950 | 1,6190 | 1,5550 | 1,5840 | 1,5840 | 22.617.249 |
| 12 lug 2019 | 1,5370 | 1,6035 | 1,5250 | 1,5760 | 1,5760 | 15.629.491 |
| 11 lug 2019 | 1,5200 | 1,5445 | 1,5195 | 1,5370 | 1,5370 | 6.976.345 |
| 10 lug 2019 | 1,5135 | 1,5330 | 1,5000 | 1,5170 | 1,5170 | 10.143.722 |
| 09 lug 2019 | 1,5545 | 1,5645 | 1,5080 | 1,5150 | 1,5150 | 10.730.304 |
| 08 lug 2019 | 1,5065 | 1,5835 | 1,5065 | 1,5500 | 1,5500 | 19.182.222 |
| 05 lug 2019 | 1,5155 | 1,5215 | 1,4995 | 1,5130 | 1,5130 | 4.381.221 |
| 04 lug 2019 | 1,5200 | 1,5205 | 1,4950 | 1,5150 | 1,5150 | 8.669.665 |
| 03 lug 2019 | 1,5170 | 1,5300 | 1,5075 | 1,5200 | 1,5200 | 8.554.048 |
| 02 lug 2019 | 1,5070 | 1,5230 | 1,4985 | 1,5170 | 1,5170 | 8.102.924 |
| 01 lug 2019 | 1,4915 | 1,5025 | 1,4695 | 1,4980 | 1,4980 | 9.060.642 |
| 28 giu 2019 | 1,4450 | 1,4780 | 1,4350 | 1,4780 | 1,4780 | 11.350.592 |
| 27 giu 2019 | 1,4940 | 1,4940 | 1,4410 | 1,4420 | 1,4420 | 9.652.650 |
| 26 giu 2019 | 1,4760 | 1,4865 | 1,4430 | 1,4840 | 1,4840 | 7.814.208 |
| 25 giu 2019 | 1,5090 | 1,5090 | 1,4670 | 1,4750 | 1,4750 | 8.064.381 |
| 24 giu 2019 | 1,4830 | 1,5135 | 1,4825 | 1,5040 | 1,5040 | 8.790.082 |
| 21 giu 2019 | 1,5000 | 1,5110 | 1,4705 | 1,4770 | 1,4770 | 9.826.249 |
| 20 giu 2019 | 1,5045 | 1,5280 | 1,5020 | 1,5020 | 1,5020 | 7.389.539 |
| 19 giu 2019 | 1,5200 | 1,5225 | 1,4950 | 1,5050 | 1,5050 | 9.377.394 |
| 18 giu 2019 | 1,4880 | 1,5280 | 1,4610 | 1,5145 | 1,5145 | 15.119.282 |
| 17 giu 2019 | 1,5130 | 1,5675 | 1,4780 | 1,4870 | 1,4870 | 22.807.245 |
| 14 giu 2019 | 1,6070 | 1,6280 | 1,5060 | 1,5395 | 1,5395 | 24.417.721 |
| 13 giu 2019 | 1,6140 | 1,6230 | 1,5960 | 1,6145 | 1,6145 | 7.868.873 |
| 12 giu 2019 | 1,6195 | 1,6470 | 1,5945 | 1,6130 | 1,6130 | 23.574.025 |
| 11 giu 2019 | 1,5990 | 1,6200 | 1,5750 | 1,6195 | 1,6195 | 14.661.216 |
| 10 giu 2019 | 1,5720 | 1,6295 | 1,5625 | 1,5920 | 1,5920 | 15.998.728 |
| 07 giu 2019 | 1,5670 | 1,6400 | 1,5505 | 1,5910 | 1,5910 | 36.558.353 |
| 06 giu 2019 | 1,5830 | 1,5850 | 1,5320 | 1,5470 | 1,5470 | 17.237.123 |
| 05 giu 2019 | 1,5200 | 1,5875 | 1,5065 | 1,5830 | 1,5830 | 25.820.073 |
| 04 giu 2019 | 1,4900 | 1,5350 | 1,4510 | 1,5050 | 1,5050 | 18.840.367 |
| 03 giu 2019 | 1,5320 | 1,5350 | 1,4650 | 1,4900 | 1,4900 | 17.428.292 |
| 31 mag 2019 | 1,4600 | 1,5320 | 1,4460 | 1,5320 | 1,5320 | 20.912.063 |
| 30 mag 2019 | 1,4520 | 1,4635 | 1,4365 | 1,4575 | 1,4575 | 5.948.277 |
| 29 mag 2019 | 1,4550 | 1,4620 | 1,4310 | 1,4460 | 1,4460 | 4.186.847 |
| 28 mag 2019 | 1,4660 | 1,4710 | 1,4355 | 1,4525 | 1,4525 | 11.430.224 |
| 27 mag 2019 | 1,4500 | 1,4700 | 1,4280 | 1,4480 | 1,4480 | 9.075.166 |
| 24 mag 2019 | 1,4440 | 1,4705 | 1,3850 | 1,4695 | 1,4695 | 22.946.682 |
| 23 mag 2019 | 1,4555 | 1,5150 | 1,4330 | 1,4405 | 1,4405 | 55.334.605 |
| 22 mag 2019 | 1,3820 | 1,4595 | 1,3800 | 1,4425 | 1,4425 | 31.884.513 |
| 21 mag 2019 | 1,3995 | 1,4035 | 1,3560 | 1,3650 | 1,3650 | 8.205.216 |
| 20 mag 2019 | 1,3980 | 1,4140 | 1,3865 | 1,3920 | 1,3920 | 8.784.170 |
| 17 mag 2019 | 1,3700 | 1,3960 | 1,3640 | 1,3870 | 1,3870 | 18.952.607 |
| 16 mag 2019 | 1,3300 | 1,3650 | 1,3265 | 1,3635 | 1,3635 | 12.347.663 |
| 15 mag 2019 | 1,3000 | 1,3250 | 1,2870 | 1,3250 | 1,3250 | 9.917.328 |
| 14 mag 2019 | 1,2600 | 1,2950 | 1,2600 | 1,2895 | 1,2895 | 10.908.751 |
| 13 mag 2019 | 1,2505 | 1,2805 | 1,2505 | 1,2600 | 1,2600 | 5.332.201 |
| 10 mag 2019 | 1,3050 | 1,3050 | 1,2705 | 1,2740 | 1,2740 | 5.955.758 |
| 09 mag 2019 | 1,2850 | 1,3080 | 1,2750 | 1,2900 | 1,2900 | 13.691.585 |
| 08 mag 2019 | 1,2520 | 1,2775 | 1,2520 | 1,2705 | 1,2705 | 8.422.072 |
| 07 mag 2019 | 1,2375 | 1,2800 | 1,2360 | 1,2425 | 1,2425 | 11.437.696 |
| 06 mag 2019 | 1,2385 | 1,2395 | 1,2140 | 1,2300 | 1,2300 | 6.112.754 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...