PLUS1
Serie storiche Bper Banca
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 18 Gen 2021 | 1,6445 | 0,04 | 2,21% | 1,594 | 1,648 | 1,584 | 10.471.484 |
| 15 Gen 2021 | 1,609 | -0,01 | -0,65% | 1,618 | 1,639 | 1,579 | 15.025.621 |
| 14 Gen 2021 | 1,6195 | -0,03 | -1,58% | 1,631 | 1,6625 | 1,619 | 16.273.984 |
| 13 Gen 2021 | 1,6455 | -0,02 | -1,23% | 1,668 | 1,668 | 1,6255 | 16.474.610 |
| 12 Gen 2021 | 1,666 | 0,00 | 0,15% | 1,674 | 1,687 | 1,656 | 15.621.834 |
| 11 Gen 2021 | 1,6635 | 0,03 | 2,06% | 1,626 | 1,669 | 1,6175 | 21.412.779 |
| 08 Gen 2021 | 1,63 | -0,02 | -1,12% | 1,68 | 1,702 | 1,617 | 27.351.446 |
| 07 Gen 2021 | 1,6485 | 0,10 | 6,18% | 1,56 | 1,6665 | 1,541 | 36.650.021 |
| 06 Gen 2021 | 1,5525 | 0,08 | 5,33% | 1,49 | 1,555 | 1,475 | 30.372.077 |
| 05 Gen 2021 | 1,474 | 0,01 | 0,82% | 1,451 | 1,492 | 1,451 | 13.066.920 |
| 04 Gen 2021 | 1,462 | -0,02 | -1,55% | 1,4975 | 1,501 | 1,448 | 14.073.443 |
| 01 Gen 2021 | 1,485 | 0,00 | +0,00% | 1,4965 | 1,5035 | 1,485 | 0,00 |
| 31 Dic 2020 | 1,485 | 0,00 | +0,00% | 1,4965 | 1,5035 | 1,485 | 0,00 |
| 30 Dic 2020 | 1,485 | 0,00 | -0,3% | 1,4965 | 1,5035 | 1,485 | 7.564.476 |
| 29 Dic 2020 | 1,4895 | -0,01 | -0,7% | 1,5025 | 1,5085 | 1,4825 | 9.230.090 |
| 28 Dic 2020 | 1,50 | 0,02 | 1,35% | 1,50 | 1,523 | 1,4915 | 13.799.091 |
| 25 Dic 2020 | 1,48 | 0,00 | +0,00% | 1,4335 | 1,48 | 1,4275 | 0,00 |
| 24 Dic 2020 | 1,48 | 0,00 | +0,00% | 1,4335 | 1,48 | 1,4275 | 0,00 |
| 23 Dic 2020 | 1,48 | 0,05 | 3,86% | 1,4335 | 1,48 | 1,4275 | 13.488.357 |
| 22 Dic 2020 | 1,425 | 0,03 | 2,26% | 1,4055 | 1,432 | 1,4005 | 9.611.406 |
| 21 Dic 2020 | 1,3935 | -0,06 | -4,03% | 1,406 | 1,426 | 1,37 | 20.103.502 |
| 18 Dic 2020 | 1,452 | -0,01 | -0,99% | 1,4525 | 1,483 | 1,449 | 13.196.809 |
| 17 Dic 2020 | 1,4665 | 0,01 | 0,62% | 1,4695 | 1,4715 | 1,449 | 9.229.743 |
| 16 Dic 2020 | 1,4575 | -0,02 | -1,35% | 1,476 | 1,4845 | 1,453 | 13.494.433 |
| 15 Dic 2020 | 1,4775 | 0,01 | 0,96% | 1,464 | 1,48 | 1,4505 | 9.501.772 |
| 14 Dic 2020 | 1,4635 | 0,00 | -0,24% | 1,48 | 1,497 | 1,4635 | 13.947.357 |
| 11 Dic 2020 | 1,467 | -0,05 | -3,3% | 1,5195 | 1,5195 | 1,4615 | 19.202.397 |
| 10 Dic 2020 | 1,517 | 0,01 | 0,4% | 1,529 | 1,542 | 1,4705 | 32.461.660 |
| 09 Dic 2020 | 1,511 | 0,04 | 2,48% | 1,51 | 1,55 | 1,5015 | 32.572.413 |
| 08 Dic 2020 | 1,4745 | 0,01 | 0,68% | 1,461 | 1,4795 | 1,452 | 8.610.387 |
| 07 Dic 2020 | 1,4645 | -0,01 | -0,54% | 1,47 | 1,4795 | 1,4435 | 11.222.100 |
| 04 Dic 2020 | 1,4725 | -0,01 | -0,77% | 1,483 | 1,504 | 1,4585 | 17.173.247 |
| 03 Dic 2020 | 1,484 | 0,00 | +0,00% | 1,464 | 1,492 | 1,451 | 0,00 |
| 03 Dic 2020 | 1,484 | 0,01 | 0,95% | 1,464 | 1,492 | 1,451 | 11.758.056 |
| 02 Dic 2020 | 1,47 | -0,02 | -1,08% | 1,4795 | 1,486 | 1,414 | 25.097.212 |
| 01 Dic 2020 | 1,486 | 0,02 | 1,43% | 1,4755 | 1,513 | 1,467 | 17.520.109 |
| 30 Nov 2020 | 1,465 | -0,05 | -3,04% | 1,498 | 1,5025 | 1,461 | 23.903.680 |
| 27 Nov 2020 | 1,511 | 0,03 | 1,75% | 1,477 | 1,532 | 1,474 | 19.556.723 |
| 26 Nov 2020 | 1,485 | -0,04 | -2,59% | 1,525 | 1,528 | 1,485 | 17.790.333 |
| 25 Nov 2020 | 1,5245 | 0,00 | 0,33% | 1,5245 | 1,5385 | 1,4805 | 28.093.617 |
| 24 Nov 2020 | 1,5195 | 0,00 | 0,23% | 1,54 | 1,558 | 1,471 | 47.621.000 |
| 23 Nov 2020 | 1,516 | 0,03 | 2,12% | 1,544 | 1,5745 | 1,495 | 59.434.559 |
| 20 Nov 2020 | 1,4845 | 0,06 | 4,14% | 1,45 | 1,4935 | 1,433 | 51.112.076 |
| 19 Nov 2020 | 1,4255 | 0,01 | 0,64% | 1,405 | 1,4465 | 1,387 | 38.186.919 |
| 18 Nov 2020 | 1,4165 | 0,08 | 6,1% | 1,326 | 1,4255 | 1,316 | 41.762.645 |
| 17 Nov 2020 | 1,335 | 0,02 | 1,17% | 1,3355 | 1,3565 | 1,295 | 37.738.296 |
| 16 Nov 2020 | 1,3195 | 0,08 | 6,5% | 1,2565 | 1,3395 | 1,254 | 40.820.008 |
| 13 Nov 2020 | 1,239 | 0,05 | 3,77% | 1,1855 | 1,2445 | 1,1815 | 22.034.424 |
| 12 Nov 2020 | 1,194 | -0,01 | -0,83% | 1,19 | 1,222 | 1,172 | 17.697.243 |
| 11 Nov 2020 | 1,204 | 0,02 | 1,47% | 1,199 | 1,2195 | 1,165 | 24.125.382 |
| 10 Nov 2020 | 1,1865 | -0,01 | -0,84% | 1,1965 | 1,2505 | 1,156 | 41.529.046 |
| 09 Nov 2020 | 1,1965 | 0,15 | 14,17% | 1,072 | 1,1965 | 1,06 | 54.099.753 |
| 06 Nov 2020 | 1,048 | -0,04 | -3,23% | 1,0845 | 1,1015 | 1,045 | 20.114.747 |
| 05 Nov 2020 | 1,083 | -0,02 | -2,17% | 1,1465 | 1,1465 | 1,0805 | 23.680.054 |
| 04 Nov 2020 | 1,107 | 0,02 | 2,31% | 1,055 | 1,107 | 1,0405 | 20.598.105 |
| 03 Nov 2020 | 1,082 | 0,03 | 2,56% | 1,073 | 1,117 | 1,0585 | 22.255.541 |
| 02 Nov 2020 | 1,055 | 0,04 | 3,74% | 1,018 | 1,055 | 1,0015 | 19.702.198 |
| 30 Ott 2020 | 1,017 | -0,01 | -0,64% | 1,01 | 1,0355 | 1,005 | 15.914.934 |
| 29 Ott 2020 | 1,0235 | -0,01 | -1,25% | 1,044 | 1,0605 | 1,003 | 25.654.370 |
| 28 Ott 2020 | 1,0365 | -0,08 | -7,21% | 1,096 | 1,10 | 1,0225 | 26.892.686 |
| 27 Ott 2020 | 1,117 | -0,07 | -6,25% | 1,192 | 1,205 | 1,117 | 38.598.879 |
| 26 Ott 2020 | 1,1915 | -0,01 | -1,0% | 1,176 | 1,2225 | 1,16 | 22.303.126 |
| 23 Ott 2020 | 1,2035 | 0,00 | +0,00% | 1,212 | 1,2265 | 1,193 | 0,00 |
| 23 Ott 2020 | 1,2035 | 0,02 | 1,43% | 1,212 | 1,2265 | 1,193 | 22.287.474 |
| 22 Ott 2020 | 1,1865 | -0,03 | -2,51% | 1,2015 | 1,209 | 1,155 | 21.159.300 |
| 21 Ott 2020 | 1,217 | -0,08 | -6,38% | 1,2495 | 1,276 | 1,2135 | 31.795.170 |
