| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|
| 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 |
| 03 mag 2019 | 1,2530 | 1,2605 | 1,2350 | 1,2490 | 1,2490 | 6.726.172 |
| 02 mag 2019 | 1,2750 | 1,2770 | 1,2460 | 1,2500 | 1,2500 | 5.065.200 |
| 30 apr 2019 | 1,2250 | 1,2740 | 1,2180 | 1,2650 | 1,2650 | 12.945.603 |
| 29 apr 2019 | 1,2670 | 1,2670 | 1,2290 | 1,2340 | 1,2340 | 8.429.841 |
| 26 apr 2019 | 1,3000 | 1,3080 | 1,2530 | 1,2590 | 1,2590 | 15.826.811 |
| 25 apr 2019 | 1,1985 | 1,2860 | 1,1700 | 1,2860 | 1,2860 | 32.487.668 |
| 24 apr 2019 | 1,2565 | 1,2565 | 1,1840 | 1,1885 | 1,1885 | 31.243.782 |
| 23 apr 2019 | 1,3370 | 1,3400 | 1,2460 | 1,2585 | 1,2585 | 29.149.320 |
| 18 apr 2019 | 1,4000 | 1,4200 | 1,3310 | 1,3325 | 1,3325 | 32.690.145 |
| 17 apr 2019 | 1,3000 | 1,4440 | 1,2750 | 1,3900 | 1,3900 | 81.405.838 |
| 16 apr 2019 | 1,7200 | 1,7250 | 1,6655 | 1,6875 | 1,6875 | 32.861.953 |
| 15 apr 2019 | 1,6675 | 1,7200 | 1,6600 | 1,7060 | 1,7060 | 27.454.697 |
| 12 apr 2019 | 1,6090 | 1,6780 | 1,6000 | 1,6695 | 1,6695 | 29.788.287 |
| 11 apr 2019 | 1,6030 | 1,6140 | 1,5310 | 1,6115 | 1,6115 | 21.978.986 |
| 10 apr 2019 | 1,5960 | 1,6060 | 1,5860 | 1,5965 | 1,5965 | 13.661.620 |
| 09 apr 2019 | 1,6110 | 1,6170 | 1,5820 | 1,5865 | 1,5865 | 14.455.992 |
| 08 apr 2019 | 1,5900 | 1,6170 | 1,5750 | 1,6055 | 1,6055 | 20.778.958 |
| 05 apr 2019 | 1,5425 | 1,5830 | 1,5345 | 1,5795 | 1,5795 | 16.143.061 |
| 04 apr 2019 | 1,5185 | 1,5590 | 1,5160 | 1,5425 | 1,5425 | 23.908.560 |
| 03 apr 2019 | 1,5035 | 1,5245 | 1,4860 | 1,5120 | 1,5120 | 11.649.980 |
| 02 apr 2019 | 1,5190 | 1,5190 | 1,4825 | 1,4830 | 1,4830 | 7.543.355 |
| 01 apr 2019 | 1,5210 | 1,5415 | 1,5080 | 1,5190 | 1,5190 | 14.271.836 |
| 29 mar 2019 | 1,4800 | 1,5230 | 1,4780 | 1,5200 | 1,5200 | 18.742.156 |
| 28 mar 2019 | 1,4600 | 1,4790 | 1,4460 | 1,4790 | 1,4790 | 6.992.585 |
| 27 mar 2019 | 1,4700 | 1,4740 | 1,4520 | 1,4530 | 1,4530 | 4.858.915 |
| 26 mar 2019 | 1,4350 | 1,4670 | 1,4140 | 1,4660 | 1,4660 | 16.457.689 |
| 25 mar 2019 | 1,4500 | 1,4720 | 1,4380 | 1,4500 | 1,4500 | 6.005.286 |
| 22 mar 2019 | 1,4900 | 1,4910 | 1,4490 | 1,4500 | 1,4500 | 7.460.551 |
| 21 mar 2019 | 1,4700 | 1,4880 | 1,4640 | 1,4840 | 1,4840 | 8.296.825 |
| 20 mar 2019 | 1,4550 | 1,4800 | 1,4550 | 1,4640 | 1,4640 | 7.701.661 |
| 19 mar 2019 | 1,4600 | 1,4780 | 1,4450 | 1,4610 | 1,4610 | 8.595.937 |
| 18 mar 2019 | 1,4850 | 1,4850 | 1,4410 | 1,4650 | 1,4650 | 21.270.087 |
| 15 mar 2019 | 1,4750 | 1,5530 | 1,4690 | 1,4950 | 1,4950 | 42.239.616 |
| 14 mar 2019 | 1,4450 | 1,4690 | 1,3780 | 1,4690 | 1,4690 | 51.989.488 |
| 13 mar 2019 | 1,5800 | 1,5900 | 1,4070 | 1,4360 | 1,4360 | 90.385.914 |
| 12 mar 2019 | 1,2630 | 1,2650 | 1,2150 | 1,2230 | 1,2230 | 14.185.906 |
| 11 mar 2019 | 1,2540 | 1,2780 | 1,2350 | 1,2570 | 1,2570 | 11.074.105 |
| 08 mar 2019 | 1,2430 | 1,2460 | 1,2280 | 1,2330 | 1,2330 | 5.073.574 |
| 07 mar 2019 | 1,2540 | 1,2630 | 1,2320 | 1,2450 | 1,2450 | 8.314.330 |
| 06 mar 2019 | 1,2400 | 1,2530 | 1,2290 | 1,2510 | 1,2510 | 7.549.029 |
| 05 mar 2019 | 1,2400 | 1,2430 | 1,2200 | 1,2390 | 1,2390 | 6.070.917 |
| 04 mar 2019 | 1,2500 | 1,2540 | 1,2250 | 1,2360 | 1,2360 | 8.340.106 |
| 01 mar 2019 | 1,2060 | 1,2360 | 1,1950 | 1,2200 | 1,2200 | 9.524.262 |
| 28 feb 2019 | 1,2450 | 1,2530 | 1,2040 | 1,2060 | 1,2060 | 14.990.412 |
| 27 feb 2019 | 1,2970 | 1,3050 | 1,2540 | 1,2580 | 1,2580 | 13.582.180 |
| 26 feb 2019 | 1,3000 | 1,3080 | 1,2890 | 1,2970 | 1,2970 | 6.783.512 |
| 25 feb 2019 | 1,3220 | 1,3330 | 1,2970 | 1,3020 | 1,3020 | 33.698.214 |
| 22 feb 2019 | 1,2970 | 1,3310 | 1,2910 | 1,3160 | 1,3160 | 18.620.474 |
| 21 feb 2019 | 1,2610 | 1,3350 | 1,2500 | 1,2880 | 1,2880 | 53.647.280 |
| 20 feb 2019 | 1,4180 | 1,4750 | 1,4050 | 1,4490 | 1,4490 | 28.763.686 |
| 19 feb 2019 | 1,4200 | 1,4230 | 1,3930 | 1,4100 | 1,4100 | 9.527.252 |
| 18 feb 2019 | 1,3900 | 1,4180 | 1,3860 | 1,4150 | 1,4150 | 15.038.572 |
| 15 feb 2019 | 1,3770 | 1,3960 | 1,3700 | 1,3800 | 1,3800 | 14.819.385 |
| 14 feb 2019 | 1,3540 | 1,3840 | 1,3420 | 1,3820 | 1,3820 | 19.032.765 |
| 13 feb 2019 | 1,3440 | 1,3530 | 1,3220 | 1,3450 | 1,3450 | 15.956.758 |
| 12 feb 2019 | 1,3340 | 1,3600 | 1,3220 | 1,3390 | 1,3390 | 16.812.428 |
| 11 feb 2019 | 1,2930 | 1,3260 | 1,2900 | 1,3080 | 1,3080 | 16.354.354 |
| 08 feb 2019 | 1,3000 | 1,3130 | 1,2570 | 1,2690 | 1,2690 | 16.727.954 |
| 07 feb 2019 | 1,3400 | 1,3440 | 1,2910 | 1,3020 | 1,3020 | 22.107.042 |
| 06 feb 2019 | 1,3100 | 1,3530 | 1,2780 | 1,3310 | 1,3310 | 25.584.735 |
| 05 feb 2019 | 1,3010 | 1,3300 | 1,2810 | 1,3030 | 1,3030 | 16.113.403 |
| 04 feb 2019 | 1,3220 | 1,3750 | 1,2780 | 1,2950 | 1,2950 | 26.262.167 |
| 01 feb 2019 | 1,4600 | 1,4680 | 1,3330 | 1,3390 | 1,3390 | 34.217.554 |
| 31 gen 2019 | 1,3280 | 1,4590 | 1,3200 | 1,4470 | 1,4470 | 48.912.506 |
| 30 gen 2019 | 1,4720 | 1,5140 | 1,3880 | 1,4190 | 1,4190 | 32.823.872 |
| 29 gen 2019 | 1,5990 | 1,6070 | 1,4560 | 1,4790 | 1,4790 | 40.622.857 |
| 28 gen 2019 | 1,5710 | 1,6000 | 1,5660 | 1,5860 | 1,5860 | 18.682.309 |
| 25 gen 2019 | 1,5800 | 1,5950 | 1,5400 | 1,5590 | 1,5590 | 26.101.973 |
| 24 gen 2019 | 1,5400 | 1,5900 | 1,5370 | 1,5600 | 1,5600 | 33.279.486 |
| 23 gen 2019 | 1,4920 | 1,5400 | 1,4710 | 1,5310 | 1,5310 | 35.052.426 |
| 22 gen 2019 | 1,4900 | 1,5230 | 1,4260 | 1,4950 | 1,4950 | 40.083.633 |
| 21 gen 2019 | 1,4100 | 1,4880 | 1,4040 | 1,4840 | 1,4840 | 29.612.212 |
| 18 gen 2019 | 1,3970 | 1,4240 | 1,3800 | 1,4090 | 1,4090 | 18.531.532 |
| 17 gen 2019 | 1,4150 | 1,4160 | 1,3450 | 1,3930 | 1,3930 | 22.667.362 |
| 16 gen 2019 | 1,4020 | 1,4380 | 1,3340 | 1,3970 | 1,3970 | 39.524.517 |
| 15 gen 2019 | 1,3080 | 1,3950 | 1,3020 | 1,3870 | 1,3870 | 31.480.038 |
| 14 gen 2019 | 1,2740 | 1,3090 | 1,2660 | 1,2940 | 1,2940 | 19.886.112 |
| 11 gen 2019 | 1,2600 | 1,2890 | 1,2450 | 1,2630 | 1,2630 | 17.500.028 |
| 10 gen 2019 | 1,2100 | 1,2910 | 1,2040 | 1,2760 | 1,2760 | 35.700.140 |
| 09 gen 2019 | 1,2400 | 1,2500 | 1,2200 | 1,2200 | 1,2200 | 11.693.577 |
| 08 gen 2019 | 1,2250 | 1,2680 | 1,2180 | 1,2330 | 1,2330 | 17.301.581 |
| 07 gen 2019 | 1,1900 | 1,2300 | 1,1820 | 1,2180 | 1,2180 | 13.178.612 |
| 04 gen 2019 | 1,1990 | 1,2120 | 1,1630 | 1,1830 | 1,1830 | 13.199.850 |
| 03 gen 2019 | 1,1800 | 1,2300 | 1,1390 | 1,1820 | 1,1820 | 26.728.544 |
| 02 gen 2019 | 1,0550 | 1,1700 | 1,0540 | 1,1700 | 1,1700 | 17.826.057 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...