| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|
| 17 giu 2019 | 123,50 | 126,90 | 123,00 | 126,30 | 126,30 | 284.348 |
| 14 giu 2019 | 123,70 | 127,30 | 123,70 | 124,30 | 124,30 | 869.934 |
| 13 giu 2019 | 123,10 | 124,90 | 119,90 | 124,90 | 124,90 | 1.091.436 |
| 12 giu 2019 | 124,90 | 125,80 | 123,40 | 124,50 | 124,50 | 1.027.927 |
| 11 giu 2019 | 130,70 | 130,70 | 124,90 | 124,90 | 124,90 | 1.163.501 |
| 10 giu 2019 | 127,10 | 132,00 | 127,10 | 130,90 | 130,90 | 529.298 |
| 07 giu 2019 | 129,00 | 132,50 | 128,10 | 130,20 | 130,20 | 582.864 |
| 06 giu 2019 | 129,00 | 132,20 | 127,90 | 131,30 | 131,30 | 1.237.659 |
| 05 giu 2019 | 122,60 | 128,00 | 122,60 | 127,70 | 127,70 | 1.317.873 |
| 04 giu 2019 | 122,10 | 125,70 | 122,10 | 123,50 | 123,50 | 1.248.719 |
| 03 giu 2019 | 126,00 | 126,00 | 122,80 | 125,20 | 125,20 | 803.169 |
| 31 mag 2019 | 125,50 | 127,40 | 123,60 | 124,70 | 124,70 | 1.283.924 |
| 30 mag 2019 | 124,30 | 128,00 | 124,30 | 127,00 | 127,00 | 725.290 |
| 29 mag 2019 | 126,80 | 127,60 | 124,60 | 125,70 | 125,70 | 1.256.481 |
| 28 mag 2019 | 124,70 | 129,50 | 124,50 | 127,90 | 127,90 | 1.051.101 |
| 24 mag 2019 | 128,20 | 128,90 | 126,30 | 126,70 | 126,70 | 542.609 |
| 23 mag 2019 | 129,10 | 130,30 | 126,40 | 127,50 | 127,50 | 989.659 |
| 22 mag 2019 | 137,20 | 137,20 | 128,70 | 129,70 | 129,70 | 1.093.981 |
| 21 mag 2019 | 136,50 | 138,60 | 135,50 | 136,80 | 136,80 | 708.961 |
| 20 mag 2019 | 132,40 | 135,70 | 131,30 | 133,80 | 133,80 | 1.060.687 |
| 17 mag 2019 | 137,10 | 137,50 | 134,70 | 135,00 | 135,00 | 482.557 |
| 16 mag 2019 | 136,90 | 138,60 | 134,50 | 136,50 | 136,50 | 1.054.626 |
| 15 mag 2019 | 138,90 | 138,90 | 134,90 | 135,30 | 135,30 | 816.968 |
| 14 mag 2019 | 136,70 | 138,70 | 134,10 | 135,20 | 135,20 | 961.148 |
| 13 mag 2019 | 131,10 | 136,70 | 131,10 | 134,50 | 134,50 | 1.182.011 |
| 10 mag 2019 | 131,10 | 134,90 | 131,10 | 134,20 | 134,20 | 781.797 |
| 09 mag 2019 | 135,60 | 135,60 | 132,40 | 132,80 | 132,80 | 1.266.491 |
| 08 mag 2019 | 133,50 | 135,70 | 131,80 | 134,00 | 134,00 | 1.125.649 |
| 07 mag 2019 | 134,40 | 136,40 | 132,80 | 133,90 | 133,90 | 1.333.020 |
| 03 mag 2019 | 137,40 | 140,40 | 134,20 | 134,50 | 134,50 | 1.580.675 |
| 02 mag 2019 | 134,50 | 139,00 | 121,20 | 135,10 | 135,10 | 2.840.952 |
| 01 mag 2019 | 131,20 | 134,00 | 131,20 | 133,50 | 133,50 | 459.451 |
| 30 apr 2019 | 130,70 | 133,90 | 129,80 | 131,70 | 131,70 | 994.766 |
| 29 apr 2019 | 133,20 | 136,00 | 131,00 | 131,00 | 131,00 | 1.018.396 |
| 26 apr 2019 | 124,00 | 136,30 | 122,80 | 133,40 | 133,40 | 3.391.114 |
| 25 apr 2019 | 116,00 | 122,50 | 114,50 | 121,70 | 121,70 | 2.564.956 |
| 24 apr 2019 | 116,50 | 116,50 | 114,70 | 115,50 | 115,50 | 653.110 |
| 23 apr 2019 | 117,30 | 117,60 | 114,90 | 116,00 | 116,00 | 1.025.791 |
| 18 apr 2019 | 117,50 | 119,00 | 116,90 | 117,20 | 117,20 | 916.253 |
| 17 apr 2019 | 121,50 | 121,50 | 117,90 | 117,90 | 117,90 | 917.505 |
| 16 apr 2019 | 119,00 | 121,30 | 117,90 | 119,20 | 119,20 | 1.438.324 |
| 15 apr 2019 | 120,60 | 121,90 | 119,80 | 120,70 | 120,70 | 692.911 |
| 12 apr 2019 | 123,70 | 123,70 | 117,70 | 121,00 | 121,00 | 1.393.339 |
| 11 apr 2019 | 120,80 | 124,90 | 120,10 | 124,00 | 124,00 | 1.582.663 |
| 10 apr 2019 | 119,70 | 136,00 | 113,90 | 120,90 | 120,90 | 3.759.330 |
| 09 apr 2019 | 134,50 | 138,10 | 131,10 | 133,30 | 133,30 | 1.427.908 |
| 08 apr 2019 | 137,00 | 139,30 | 133,20 | 137,20 | 137,20 | 1.886.206 |
| 05 apr 2019 | 145,40 | 145,50 | 135,50 | 138,90 | 138,90 | 2.818.476 |
| 04 apr 2019 | 157,40 | 158,10 | 146,50 | 147,50 | 147,50 | 3.518.691 |
| 03 apr 2019 | 170,00 | 174,70 | 158,30 | 160,20 | 160,20 | 1.751.637 |
| 02 apr 2019 | 155,50 | 155,50 | 151,70 | 154,80 | 154,80 | 319.437 |
| 01 apr 2019 | 149,80 | 153,90 | 149,70 | 153,90 | 153,90 | 725.086 |
| 29 mar 2019 | 157,20 | 157,20 | 151,50 | 153,60 | 153,60 | 532.377 |
| 28 mar 2019 | 156,30 | 158,00 | 154,30 | 155,50 | 155,50 | 428.762 |
| 27 mar 2019 | 156,00 | 156,00 | 154,00 | 155,80 | 155,80 | 690.167 |
| 26 mar 2019 | 156,40 | 157,60 | 155,10 | 155,20 | 155,20 | 684.943 |
| 25 mar 2019 | 157,10 | 157,20 | 154,80 | 155,70 | 155,70 | 473.314 |
| 22 mar 2019 | 164,50 | 164,50 | 158,10 | 158,50 | 158,50 | 445.219 |
| 21 mar 2019 | 161,10 | 162,20 | 159,00 | 161,60 | 161,60 | 955.639 |
| 20 mar 2019 | 166,10 | 166,10 | 160,50 | 160,50 | 160,50 | 548.583 |
| 19 mar 2019 | 165,10 | 166,10 | 164,00 | 165,20 | 165,20 | 504.192 |
| 18 mar 2019 | 162,00 | 165,10 | 162,00 | 163,80 | 163,80 | 512.785 |
| 15 mar 2019 | 165,40 | 165,40 | 160,90 | 163,30 | 163,30 | 1.653.292 |
| 14 mar 2019 | 158,90 | 162,90 | 156,90 | 162,90 | 162,90 | 1.171.535 |
| 13 mar 2019 | 158,40 | 160,50 | 157,90 | 158,30 | 158,30 | 668.857 |
| 12 mar 2019 | 158,80 | 162,60 | 158,40 | 159,10 | 159,10 | 670.365 |
| 11 mar 2019 | 162,60 | 162,60 | 158,50 | 159,90 | 159,90 | 396.262 |
| 08 mar 2019 | 165,30 | 165,30 | 160,30 | 160,80 | 160,80 | 515.138 |
| 07 mar 2019 | 166,10 | 166,50 | 162,80 | 164,50 | 164,50 | 1.088.064 |
| 06 mar 2019 | 164,10 | 168,50 | 164,10 | 166,40 | 166,40 | 1.775.024 |
| 05 mar 2019 | 165,70 | 167,00 | 163,90 | 167,00 | 167,00 | 1.346.228 |
| 04 mar 2019 | 164,40 | 165,10 | 160,70 | 164,60 | 164,60 | 987.101 |
| 01 mar 2019 | 162,20 | 163,50 | 160,30 | 163,50 | 163,50 | 782.433 |
| 28 feb 2019 | 158,20 | 159,50 | 155,90 | 159,40 | 159,40 | 637.358 |
| 27 feb 2019 | 158,90 | 159,30 | 156,30 | 159,20 | 159,20 | 638.632 |
| 26 feb 2019 | 158,00 | 162,40 | 158,00 | 160,00 | 160,00 | 636.969 |
| 25 feb 2019 | 160,30 | 160,50 | 156,70 | 160,50 | 160,50 | 921.896 |
| 22 feb 2019 | 161,40 | 163,00 | 159,50 | 161,10 | 161,10 | 412.004 |
| 21 feb 2019 | 162,00 | 162,50 | 159,30 | 159,50 | 159,50 | 604.210 |
| 20 feb 2019 | 157,00 | 160,20 | 157,00 | 160,20 | 160,20 | 1.362.033 |
| 19 feb 2019 | 157,50 | 158,10 | 155,90 | 158,00 | 158,00 | 574.637 |
| 18 feb 2019 | 156,70 | 159,40 | 156,40 | 158,60 | 158,60 | 676.938 |
| 15 feb 2019 | 155,70 | 159,00 | 155,40 | 158,00 | 158,00 | 503.380 |
| 14 feb 2019 | 158,40 | 158,40 | 153,30 | 156,60 | 156,60 | 888.412 |
| 13 feb 2019 | 154,10 | 158,50 | 154,10 | 156,90 | 156,90 | 631.509 |
| 12 feb 2019 | 155,00 | 157,20 | 153,70 | 155,10 | 155,10 | 477.538 |
| 11 feb 2019 | 153,40 | 154,80 | 151,90 | 153,30 | 153,30 | 487.071 |
| 08 feb 2019 | 154,00 | 156,10 | 151,10 | 153,80 | 153,80 | 680.778 |
| 07 feb 2019 | 150,90 | 154,50 | 150,80 | 153,50 | 153,50 | 611.863 |
| 06 feb 2019 | 154,50 | 158,70 | 152,60 | 153,60 | 153,60 | 1.224.628 |
| 05 feb 2019 | 160,60 | 160,60 | 156,10 | 156,70 | 156,70 | 813.258 |
| 04 feb 2019 | 154,70 | 158,50 | 151,80 | 158,10 | 158,10 | 1.624.207 |
| 01 feb 2019 | 153,60 | 156,50 | 151,30 | 155,00 | 155,00 | 739.382 |
| 31 gen 2019 | 153,90 | 159,30 | 153,90 | 154,60 | 154,60 | 808.852 |
| 30 gen 2019 | 153,10 | 156,40 | 151,90 | 156,10 | 156,10 | 693.769 |
| 29 gen 2019 | 153,70 | 156,90 | 153,50 | 154,00 | 154,00 | 712.832 |
| 28 gen 2019 | 155,40 | 157,20 | 154,30 | 155,20 | 155,20 | 1.364.493 |
| 25 gen 2019 | 156,50 | 162,30 | 156,30 | 156,80 | 156,80 | 501.045 |
| 24 gen 2019 | 156,50 | 158,60 | 154,20 | 157,50 | 157,50 | 1.287.886 |
| 24 gen 2019 | 3.8 Dividendo |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...