Serie storiche Poste Italiane S.p.a
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
13 Giu 2025 | 18,67 | -0,12 | -0,61% | 18,505 | 18,67 | 18,43 | 2.403.529 |
12 Giu 2025 | 18,785 | -0,06 | -0,32% | 18,83 | 18,83 | 18,61 | 2.553.379 |
11 Giu 2025 | 18,845 | -0,02 | -0,08% | 18,99 | 19,015 | 18,81 | 2.315.476 |
10 Giu 2025 | 18,86 | -0,19 | -1,00% | 19,08 | 19,085 | 18,825 | 2.752.230 |
09 Giu 2025 | 19,05 | -0,04 | -0,18% | 19,085 | 19,195 | 19,02 | 1.881.860 |
06 Giu 2025 | 19,085 | 0,13 | 0,66% | 18,975 | 19,13 | 18,89 | 1.579.777 |
05 Giu 2025 | 18,96 | 0,09 | 0,45% | 18,855 | 18,995 | 18,805 | 1.632.020 |
04 Giu 2025 | 18,875 | 0,03 | 0,16% | 18,915 | 18,995 | 18,825 | 1.907.284 |
03 Giu 2025 | 18,845 | -0,28 | -1,46% | 18,90 | 18,99 | 18,72 | 3.434.218 |
02 Giu 2025 | 19,125 | 0,02 | 0,08% | 19,115 | 19,23 | 18,97 | 1.580.149 |
30 Mag 2025 | 19,11 | 0,11 | 0,55% | 19,045 | 19,25 | 19,015 | 3.848.619 |
29 Mag 2025 | 19,005 | -0,06 | -0,29% | 19,11 | 19,135 | 18,985 | 1.161.800 |
28 Mag 2025 | 19,06 | -0,02 | -0,10% | 19,08 | 19,14 | 19,02 | 1.486.374 |
27 Mag 2025 | 19,08 | 0,03 | 0,18% | 19,08 | 19,175 | 19,05 | 1.844.655 |
26 Mag 2025 | 19,045 | 0,35 | 1,87% | 18,855 | 19,045 | 18,815 | 2.514.126 |
23 Mag 2025 | 18,695 | -0,08 | -0,43% | 18,755 | 18,855 | 18,445 | 2.959.507 |
22 Mag 2025 | 18,775 | 0,02 | 0,13% | 18,675 | 18,78 | 18,54 | 2.600.119 |
21 Mag 2025 | 18,75 | -0,03 | -0,16% | 18,73 | 18,785 | 18,555 | 2.653.852 |
20 Mag 2025 | 18,78 | 0,20 | 1,08% | 18,605 | 18,835 | 18,595 | 2.053.726 |
19 Mag 2025 | 18,58 | 0,13 | 0,73% | 18,50 | 18,63 | 18,455 | 1.773.526 |
16 Mag 2025 | 18,445 | 0,05 | 0,30% | 18,45 | 18,535 | 18,365 | 1.631.850 |
15 Mag 2025 | 18,39 | 0,23 | 1,27% | 18,16 | 18,39 | 18,145 | 1.257.175 |
14 Mag 2025 | 18,16 | 0,02 | 0,08% | 18,225 | 18,325 | 18,12 | 1.408.434 |
13 Mag 2025 | 18,145 | -0,12 | -0,66% | 18,19 | 18,29 | 18,09 | 1.623.767 |
12 Mag 2025 | 18,265 | -0,13 | -0,68% | 18,54 | 18,64 | 18,00 | 3.164.183 |
09 Mag 2025 | 18,39 | -0,04 | -0,19% | 18,63 | 18,64 | 18,365 | 1.973.778 |
08 Mag 2025 | 18,425 | 0,07 | 0,35% | 18,435 | 18,505 | 18,24 | 2.516.910 |
07 Mag 2025 | 18,36 | 0,11 | 0,60% | 18,35 | 18,54 | 18,305 | 2.560.382 |
06 Mag 2025 | 18,25 | 0,07 | 0,41% | 18,20 | 18,305 | 18,105 | 2.260.806 |
05 Mag 2025 | 18,175 | 0,13 | 0,69% | 18,15 | 18,18 | 18,045 | 1.590.993 |
02 Mag 2025 | 18,05 | 0,21 | 1,18% | 18,095 | 18,17 | 17,89 | 2.160.772 |
30 Apr 2025 | 17,84 | 0,23 | 1,31% | 17,75 | 17,84 | 17,58 | 3.169.045 |
29 Apr 2025 | 17,61 | 0,05 | 0,28% | 17,66 | 17,70 | 17,52 | 2.168.096 |
28 Apr 2025 | 17,56 | 0,11 | 0,63% | 17,58 | 17,675 | 17,53 | 1.644.898 |
25 Apr 2025 | 17,45 | 0,04 | 0,23% | 17,47 | 17,645 | 17,335 | 2.053.851 |
24 Apr 2025 | 17,41 | 0,13 | 0,75% | 17,225 | 17,445 | 17,225 | 2.604.837 |
23 Apr 2025 | 17,28 | 0,19 | 1,11% | 17,325 | 17,355 | 17,16 | 6.806.760 |
22 Apr 2025 | 17,09 | 0,16 | 0,92% | 17,06 | 17,135 | 16,96 | 1.746.086 |
17 Apr 2025 | 16,935 | 0,20 | 1,23% | 16,68 | 16,935 | 16,635 | 1.923.857 |
16 Apr 2025 | 16,73 | 0,23 | 1,42% | 16,47 | 16,805 | 16,43 | 2.016.512 |
15 Apr 2025 | 16,495 | 0,19 | 1,17% | 16,325 | 16,545 | 16,305 | 3.067.383 |
14 Apr 2025 | 16,305 | 0,97 | 6,33% | 16,10 | 16,33 | 16,005 | 2.229.395 |
11 Apr 2025 | 15,335 | 0,00 | 0,00% | 15,335 | 15,335 | 15,335 | 0,00 |
10 Apr 2025 | 15,335 | 0,00 | 0,00% | 15,335 | 15,335 | 15,335 | 0,00 |
09 Apr 2025 | 15,335 | 0,00 | 0,00% | 15,335 | 15,335 | 15,335 | 0,00 |
08 Apr 2025 | 15,335 | 0,30 | 1,96% | 15,36 | 15,59 | 15,01 | 4.888.290 |
07 Apr 2025 | 15,04 | -1,53 | -9,23% | 15,00 | 15,63 | 14,52 | 8.240.361 |
04 Apr 2025 | 16,57 | 0,00 | 0,00% | 16,57 | 16,57 | 16,57 | 0,00 |
03 Apr 2025 | 16,57 | -0,22 | -1,28% | 16,72 | 16,745 | 16,50 | 2.874.178 |
02 Apr 2025 | 16,785 | 0,14 | 0,81% | 16,63 | 16,785 | 16,56 | 2.380.727 |
01 Apr 2025 | 16,65 | 0,20 | 1,19% | 16,53 | 16,665 | 16,47 | 1.958.839 |
31 Mar 2025 | 16,455 | -0,21 | -1,23% | 16,635 | 16,635 | 16,325 | 2.590.605 |
28 Mar 2025 | 16,66 | 0,11 | 0,63% | 16,53 | 16,695 | 16,51 | 1.923.197 |
27 Mar 2025 | 16,555 | 0,07 | 0,42% | 16,36 | 16,58 | 16,27 | 1.509.590 |
26 Mar 2025 | 16,485 | -0,04 | -0,21% | 16,55 | 16,595 | 16,45 | 1.371.785 |
25 Mar 2025 | 16,52 | 0,13 | 0,79% | 16,40 | 16,52 | 16,39 | 1.500.879 |
24 Mar 2025 | 16,39 | -0,03 | -0,15% | 16,47 | 16,50 | 16,28 | 3.580.565 |
21 Mar 2025 | 16,415 | 0,01 | 0,06% | 16,355 | 16,535 | 16,355 | 8.231.046 |
20 Mar 2025 | 16,405 | -0,13 | -0,79% | 16,535 | 16,595 | 16,335 | 2.357.353 |
19 Mar 2025 | 16,535 | 0,00 | 0,03% | 16,55 | 16,62 | 16,495 | 2.905.476 |
18 Mar 2025 | 16,53 | 0,20 | 1,19% | 16,355 | 16,54 | 16,305 | 3.045.406 |