Serie storiche Poste Italiane S.p.a
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
30 Mar 2023 | 9,394 | -0,09 | -0,97% | 9,49 | 9,576 | 9,35 | 5.522.599 |
29 Mar 2023 | 9,486 | 0,13 | 1,43% | 9,40 | 9,496 | 9,278 | 2.232.306 |
28 Mar 2023 | 9,352 | 0,01 | 0,09% | 9,402 | 9,49 | 9,292 | 1.748.473 |
27 Mar 2023 | 9,344 | 0,00 | +0,00% | 9,34 | 9,384 | 9,204 | 0,00 |
27 Mar 2023 | 9,344 | 0,15 | 1,61% | 9,34 | 9,384 | 9,204 | 1.604.494 |
24 Mar 2023 | 9,196 | -0,18 | -1,88% | 9,348 | 9,37 | 9,08 | 1.762.357 |
23 Mar 2023 | 9,372 | 0,02 | 0,19% | 9,366 | 9,472 | 9,308 | 1.356.131 |
22 Mar 2023 | 9,354 | -0,06 | -0,66% | 9,424 | 9,476 | 9,354 | 1.306.427 |
21 Mar 2023 | 9,416 | 0,31 | 3,4% | 9,26 | 9,418 | 9,238 | 3.808.524 |
20 Mar 2023 | 9,106 | 0,09 | 1,04% | 8,93 | 9,196 | 8,642 | 3.266.537 |
17 Mar 2023 | 9,012 | -0,25 | -2,74% | 9,33 | 9,426 | 8,94 | 6.906.354 |
16 Mar 2023 | 9,266 | 0,06 | 0,61% | 9,434 | 9,446 | 9,03 | 3.285.848 |
15 Mar 2023 | 9,21 | -0,53 | -5,4% | 9,73 | 9,75 | 9,186 | 5.018.228 |
14 Mar 2023 | 9,736 | 0,15 | 1,59% | 9,586 | 9,746 | 9,50 | 2.467.108 |
13 Mar 2023 | 9,584 | -0,40 | -4,04% | 10,02 | 10,02 | 9,46 | 5.123.269 |
10 Mar 2023 | 9,988 | -0,16 | -1,6% | 10,025 | 10,05 | 9,868 | 2.965.758 |
09 Mar 2023 | 10,15 | -0,07 | -0,68% | 10,22 | 10,245 | 10,10 | 1.576.610 |
08 Mar 2023 | 10,22 | -0,03 | -0,29% | 10,20 | 10,235 | 10,14 | 1.692.618 |
07 Mar 2023 | 10,25 | -0,07 | -0,63% | 10,25 | 10,37 | 10,225 | 2.037.155 |
06 Mar 2023 | 10,315 | 0,18 | 1,83% | 10,15 | 10,32 | 10,15 | 2.844.324 |
03 Mar 2023 | 10,13 | 0,09 | 0,9% | 10,08 | 10,14 | 10,07 | 1.230.857 |
02 Mar 2023 | 10,04 | -0,01 | -0,05% | 10,03 | 10,085 | 10,00 | 1.203.434 |
01 Mar 2023 | 10,045 | -0,16 | -1,52% | 10,22 | 10,225 | 10,01 | 2.026.956 |
28 Feb 2023 | 10,20 | 0,20 | 2,04% | 9,96 | 10,27 | 9,91 | 4.762.419 |
27 Feb 2023 | 9,996 | 0,14 | 1,42% | 9,952 | 10,01 | 9,934 | 1.379.135 |
24 Feb 2023 | 9,856 | 0,00 | +0,00% | 9,976 | 10,03 | 9,808 | 0,00 |
24 Feb 2023 | 9,856 | -0,12 | -1,22% | 9,976 | 10,03 | 9,808 | 1.520.339 |
23 Feb 2023 | 9,978 | 0,07 | 0,71% | 9,908 | 10,01 | 9,85 | 1.284.286 |
22 Feb 2023 | 9,908 | -0,17 | -1,71% | 10,05 | 10,075 | 9,822 | 2.330.101 |
21 Feb 2023 | 10,08 | -0,11 | -1,08% | 10,14 | 10,165 | 10,00 | 1.490.504 |
20 Feb 2023 | 10,19 | -0,04 | -0,34% | 10,26 | 10,28 | 10,16 | 1.220.519 |
17 Feb 2023 | 10,225 | -0,01 | -0,05% | 10,185 | 10,29 | 10,15 | 1.607.661 |
16 Feb 2023 | 10,23 | 0,09 | 0,89% | 10,20 | 10,24 | 10,13 | 1.841.614 |
15 Feb 2023 | 10,14 | -0,05 | -0,49% | 10,20 | 10,24 | 10,115 | 1.398.122 |
14 Feb 2023 | 10,19 | -0,01 | -0,05% | 10,245 | 10,31 | 10,17 | 1.741.730 |
13 Feb 2023 | 10,195 | 0,15 | 1,44% | 10,115 | 10,215 | 10,10 | 1.769.824 |
10 Feb 2023 | 10,05 | -0,21 | -2,05% | 10,23 | 10,265 | 10,02 | 1.891.807 |
09 Feb 2023 | 10,26 | 0,07 | 0,69% | 10,205 | 10,305 | 10,195 | 1.806.154 |
08 Feb 2023 | 10,19 | 0,09 | 0,89% | 10,17 | 10,235 | 10,15 | 3.327.201 |
07 Feb 2023 | 10,10 | 0,01 | 0,1% | 10,10 | 10,14 | 10,045 | 1.191.285 |
06 Feb 2023 | 10,09 | 0,01 | 0,1% | 10,02 | 10,095 | 9,982 | 1.552.875 |
03 Feb 2023 | 10,08 | -0,11 | -1,08% | 10,13 | 10,185 | 10,025 | 1.824.775 |
02 Feb 2023 | 10,19 | 0,37 | 3,81% | 9,86 | 10,215 | 9,85 | 4.841.246 |
01 Feb 2023 | 9,816 | 0,03 | 0,31% | 9,816 | 9,886 | 9,782 | 1.667.733 |
31 Gen 2023 | 9,786 | 0,04 | 0,43% | 9,77 | 9,816 | 9,584 | 2.275.504 |
30 Gen 2023 | 9,744 | -0,03 | -0,33% | 9,692 | 9,77 | 9,676 | 1.427.992 |
27 Gen 2023 | 9,776 | 0,08 | 0,78% | 9,71 | 9,788 | 9,65 | 1.629.771 |
26 Gen 2023 | 9,70 | 0,06 | 0,64% | 9,70 | 9,718 | 9,63 | 1.225.680 |
25 Gen 2023 | 9,638 | -0,01 | -0,08% | 9,62 | 9,672 | 9,544 | 1.110.867 |
24 Gen 2023 | 9,646 | 0,02 | 0,19% | 9,632 | 9,668 | 9,592 | 1.046.938 |
23 Gen 2023 | 9,628 | 0,05 | 0,48% | 9,616 | 9,744 | 9,56 | 1.228.427 |
20 Gen 2023 | 9,582 | 0,03 | 0,31% | 9,622 | 9,658 | 9,556 | 1.564.290 |
19 Gen 2023 | 9,552 | -0,21 | -2,19% | 9,71 | 9,772 | 9,536 | 1.870.707 |
18 Gen 2023 | 9,766 | 0,04 | 0,45% | 9,722 | 9,81 | 9,704 | 1.585.263 |
17 Gen 2023 | 9,722 | -0,06 | -0,63% | 9,77 | 9,784 | 9,616 | 2.030.911 |
16 Gen 2023 | 9,784 | 0,05 | 0,55% | 9,796 | 9,82 | 9,736 | 1.012.797 |
13 Gen 2023 | 9,73 | 0,03 | 0,27% | 9,73 | 9,818 | 9,684 | 1.934.418 |
12 Gen 2023 | 9,704 | 0,09 | 0,92% | 9,68 | 9,776 | 9,648 | 1.920.027 |
11 Gen 2023 | 9,616 | -0,08 | -0,87% | 9,70 | 9,756 | 9,592 | 2.153.518 |
10 Gen 2023 | 9,70 | 0,11 | 1,17% | 9,58 | 9,70 | 9,546 | 1.889.496 |
09 Gen 2023 | 9,588 | -0,02 | -0,19% | 9,566 | 9,65 | 9,532 | 1.754.587 |
06 Gen 2023 | 9,606 | 0,09 | 0,99% | 9,52 | 9,606 | 9,49 | 1.160.203 |
05 Gen 2023 | 9,512 | -0,13 | -1,39% | 9,63 | 9,72 | 9,512 | 2.795.392 |
04 Gen 2023 | 9,646 | 0,23 | 2,49% | 9,48 | 9,646 | 9,46 | 3.978.936 |
03 Gen 2023 | 9,412 | 0,18 | 1,95% | 9,224 | 9,476 | 9,22 | 1.889.615 |
02 Gen 2023 | 9,232 | 0,11 | 1,16% | 9,20 | 9,244 | 9,17 | 724.175 |