| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|
| 21 ago 2019 | 1,0800 | 1,1000 | 1,0800 | 1,0800 | 1,0800 | 2.594.314 |
| 20 ago 2019 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 583.977 |
| 19 ago 2019 | 1,2400 | 1,2400 | 1,1800 | 1,1800 | 1,1800 | 6.928.207 |
| 16 ago 2019 | 1,2200 | 1,2600 | 1,1900 | 1,2400 | 1,2400 | 12.983.149 |
| 14 ago 2019 | 1,2300 | 1,2500 | 1,2000 | 1,2300 | 1,2300 | 5.892.478 |
| 13 ago 2019 | 1,3000 | 1,3500 | 1,2600 | 1,2600 | 1,2600 | 5.648.837 |
| 09 ago 2019 | 1,3300 | 1,3500 | 1,2800 | 1,3200 | 1,3200 | 8.288.659 |
| 08 ago 2019 | 1,3700 | 1,3800 | 1,3200 | 1,3300 | 1,3300 | 11.375.294 |
| 07 ago 2019 | 1,3800 | 1,4100 | 1,3600 | 1,3800 | 1,3800 | 6.118.146 |
| 06 ago 2019 | 1,3300 | 1,3600 | 1,2800 | 1,3500 | 1,3500 | 11.634.196 |
| 05 ago 2019 | 1,2500 | 1,3300 | 1,2100 | 1,3000 | 1,3000 | 18.255.438 |
| 02 ago 2019 | 1,3300 | 1,3300 | 1,2700 | 1,2700 | 1,2700 | 5.206.661 |
| 01 ago 2019 | 1,4200 | 1,4400 | 1,3300 | 1,3300 | 1,3300 | 7.733.272 |
| 31 lug 2019 | 1,4700 | 1,5000 | 1,3900 | 1,3900 | 1,3900 | 14.490.161 |
| 30 lug 2019 | 1,4700 | 1,5400 | 1,4400 | 1,4600 | 1,4600 | 14.001.967 |
| 29 lug 2019 | 1,5100 | 1,5600 | 1,4600 | 1,4700 | 1,4700 | 12.615.685 |
| 26 lug 2019 | 1,5500 | 1,5800 | 1,5000 | 1,5300 | 1,5300 | 9.559.975 |
| 25 lug 2019 | 1,6200 | 1,6300 | 1,5700 | 1,5700 | 1,5700 | 6.178.083 |
| 24 lug 2019 | 1,7300 | 1,7500 | 1,6500 | 1,6500 | 1,6500 | 9.458.915 |
| 23 lug 2019 | 1,7900 | 1,8000 | 1,7200 | 1,7300 | 1,7300 | 6.744.027 |
| 22 lug 2019 | 1,8400 | 1,8600 | 1,7100 | 1,8100 | 1,8100 | 14.134.056 |
| 19 lug 2019 | 1,7400 | 1,7900 | 1,7200 | 1,7900 | 1,7900 | 11.455.465 |
| 18 lug 2019 | 1,6000 | 1,7100 | 1,5700 | 1,7100 | 1,7100 | 10.570.631 |
| 17 lug 2019 | 1,6300 | 1,7000 | 1,6300 | 1,6300 | 1,6300 | 6.052.025 |
| 16 lug 2019 | 1,7100 | 1,7400 | 1,7100 | 1,7100 | 1,7100 | 1.717.824 |
| 15 lug 2019 | 1,9500 | 1,9800 | 1,8000 | 1,8000 | 1,8000 | 10.617.316 |
| 12 lug 2019 | 1,8100 | 1,8900 | 1,7300 | 1,8900 | 1,8900 | 7.120.578 |
| 11 lug 2019 | 1,7400 | 1,8100 | 1,6900 | 1,8000 | 1,8000 | 6.792.508 |
| 10 lug 2019 | 1,7400 | 1,7500 | 1,7000 | 1,7300 | 1,7300 | 7.831.471 |
| 09 lug 2019 | 1,5900 | 1,6900 | 1,5800 | 1,6700 | 1,6700 | 5.706.094 |
| 08 lug 2019 | 1,5600 | 1,6200 | 1,5400 | 1,6200 | 1,6200 | 5.584.596 |
| 05 lug 2019 | 1,5700 | 1,5900 | 1,4500 | 1,5500 | 1,5500 | 10.326.458 |
| 04 lug 2019 | 1,5200 | 1,5200 | 1,5000 | 1,5200 | 1,5200 | 2.737.384 |
| 03 lug 2019 | 1,4000 | 1,4500 | 1,3600 | 1,4500 | 1,4500 | 1.598.073 |
| 02 lug 2019 | 1,3300 | 1,3900 | 1,3000 | 1,3900 | 1,3900 | 3.709.325 |
| 01 lug 2019 | 1,3000 | 1,3600 | 1,2600 | 1,3300 | 1,3300 | 5.998.600 |
| 28 giu 2019 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 146.025 |
| 27 giu 2019 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 178.394 |
| 26 giu 2019 | 1,1000 | 1,2000 | 1,1000 | 1,2000 | 1,2000 | 9.274.755 |
| 25 giu 2019 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 3.230.173 |
| 24 giu 2019 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 3.947.812 |
| 21 giu 2019 | 1,3100 | 1,3800 | 1,2700 | 1,2700 | 1,2700 | 7.225.609 |
| 20 giu 2019 | 1,2100 | 1,3300 | 1,2100 | 1,3300 | 1,3300 | 15.533.518 |
| 19 giu 2019 | 1,2700 | 1,3100 | 1,2700 | 1,2700 | 1,2700 | 3.950.896 |
| 18 giu 2019 | 1,3500 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 3.959.387 |
| 17 giu 2019 | - | - | - | - | - | - |
| 14 giu 2019 | 1,4900 | 1,5000 | 1,4700 | 1,4700 | 1,4700 | 7.165.878 |
| 13 giu 2019 | 1,6300 | 1,6300 | 1,5400 | 1,5400 | 1,5400 | 8.279.239 |
| 12 giu 2019 | 1,7200 | 1,7500 | 1,6000 | 1,6200 | 1,6200 | 12.772.785 |
| 11 giu 2019 | 1,7500 | 1,7500 | 1,6600 | 1,6700 | 1,6700 | 10.602.596 |
| 10 giu 2019 | 1,8500 | 1,8500 | 1,7400 | 1,7400 | 1,7400 | 4.615.343 |
| 07 giu 2019 | 1,8800 | 1,9000 | 1,8000 | 1,8300 | 1,8300 | 4.107.225 |
| 06 giu 2019 | 1,9600 | 1,9600 | 1,8800 | 1,8900 | 1,8900 | 3.713.333 |
| 04 giu 2019 | 1,9800 | 2,0000 | 1,9300 | 1,9700 | 1,9700 | 4.161.604 |
| 03 giu 2019 | 2,0600 | 2,1000 | 1,9700 | 1,9900 | 1,9900 | 3.894.255 |
| 31 mag 2019 | 1,9800 | 2,0600 | 1,9400 | 2,0400 | 2,0400 | 8.078.337 |
| 30 mag 2019 | 1,9500 | 2,0000 | 1,9200 | 1,9700 | 1,9700 | 5.646.977 |
| 29 mag 2019 | 2,0300 | 2,0300 | 1,9600 | 1,9600 | 1,9600 | 5.337.850 |
| 28 mag 2019 | 2,1000 | 2,1400 | 2,0300 | 2,0600 | 2,0600 | 4.930.091 |
| 27 mag 2019 | 2,1000 | 2,1600 | 2,1000 | 2,1200 | 2,1200 | 3.986.041 |
| 24 mag 2019 | 2,1000 | 2,1400 | 2,0100 | 2,1200 | 2,1200 | 4.827.933 |
| 23 mag 2019 | 2,1400 | 2,1700 | 2,0200 | 2,0700 | 2,0700 | 7.067.568 |
| 22 mag 2019 | 1,9900 | 2,0700 | 1,9500 | 2,0700 | 2,0700 | 6.270.945 |
| 21 mag 2019 | 2,0600 | 2,0900 | 1,9600 | 1,9800 | 1,9800 | 6.566.584 |
| 20 mag 2019 | 2,1300 | 2,1300 | 1,9500 | 2,0600 | 2,0600 | 14.977.478 |
| 17 mag 2019 | 1,8600 | 2,0300 | 1,8500 | 2,0300 | 2,0300 | 24.957.470 |
| 16 mag 2019 | 1,9400 | 2,0000 | 1,9400 | 1,9400 | 1,9400 | 6.717.895 |
| 15 mag 2019 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2.603.077 |
| 14 mag 2019 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 1.454.627 |
| 13 mag 2019 | 2,3800 | 2,4700 | 2,2500 | 2,2500 | 2,2500 | 16.820.612 |
| 10 mag 2019 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 280.319 |
| 09 mag 2019 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 548.293 |
| 08 mag 2019 | 2,0700 | 2,1500 | 2,0700 | 2,1500 | 2,1500 | 2.875.574 |
| 07 mag 2019 | 2,0400 | 2,0500 | 1,9600 | 2,0500 | 2,0500 | 23.093.194 |
| 06 mag 2019 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 120.583 |
| 03 mag 2019 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 724.391 |
| 02 mag 2019 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1.317.475 |
| 30 apr 2019 | 1,7300 | 1,8100 | 1,6600 | 1,7100 | 1,7100 | 63.787.150 |
| 26 apr 2019 | 1,7200 | 1,9000 | 1,7200 | 1,7400 | 1,7400 | 229.008.766 |
| 25 apr 2019 | 1,8100 | 1,8800 | 1,8100 | 1,8100 | 1,8100 | 15.152.303 |
| 24 apr 2019 | 1,9000 | 1,9500 | 1,9000 | 1,9000 | 1,9000 | 16.473.990 |
| 23 apr 2019 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 6.213.818 |
| 22 apr 2019 | 2,0900 | 2,3100 | 2,0900 | 2,0900 | 2,0900 | 17.248.945 |
| 18 apr 2019 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 5.937.544 |
| 16 apr 2019 | 2,3100 | 2,3500 | 2,3100 | 2,3100 | 2,3100 | 6.912.975 |
| 15 apr 2019 | 2,5000 | 2,6700 | 2,4300 | 2,4300 | 2,4300 | 51.201.390 |
| 12 apr 2019 | 2,5600 | 2,6000 | 2,5500 | 2,5500 | 2,5500 | 12.587.188 |
| 11 apr 2019 | 2,7100 | 2,7400 | 2,6800 | 2,6800 | 2,6800 | 15.533.409 |
| 10 apr 2019 | 2,8200 | 2,9100 | 2,8200 | 2,8200 | 2,8200 | 19.916.646 |
| 09 apr 2019 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 4.631.573 |
| 08 apr 2019 | 3,2400 | 3,2900 | 3,1100 | 3,1100 | 3,1100 | 6.219.179 |
| 05 apr 2019 | 3,3000 | 3,3500 | 3,2500 | 3,2700 | 3,2700 | 20.679.871 |
| 04 apr 2019 | 3,5000 | 3,6500 | 3,4200 | 3,4200 | 3,4200 | 19.885.016 |
| 03 apr 2019 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3.910.073 |
| 02 apr 2019 | 3,9100 | 3,9200 | 3,7700 | 3,7700 | 3,7700 | 3.952.503 |
| 01 apr 2019 | 3,9400 | 4,2900 | 3,9400 | 3,9600 | 3,9600 | 13.717.663 |
| 28 mar 2019 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 1.085.581 |
| 27 mar 2019 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 444.190 |
| 26 mar 2019 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 1.300.130 |
| 25 mar 2019 | 5,1800 | 5,1800 | 5,0600 | 5,0600 | 5,0600 | 6.449.863 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...