ITLMS45

Dati Storici FTSE Italia All Share Co...

Acquistare
Vendere

Serie storiche FTSE Italia All Share Co...

Data Chiusura Var. Var. (%) Apertura Max Min Volume
29 Giu 2022 171.325,63 -1.413,03 -0,82% 171.231,91 172.909,69 167.999,84 0
28 Giu 2022 172.738,66 1.060,62 0,62% 171.664,59 174.302,18 170.779,85 0
27 Giu 2022 171.678,04 769,63 0,45% 172.294,85 172.724,24 169.625,20 0
24 Giu 2022 170.908,41 5.139,31 3,1% 166.386,71 171.832,58 166.101,60 0
23 Giu 2022 165.769,10 -1.783,97 -1,06% 167.092,40 167.901,86 165.166,73 0
22 Giu 2022 167.553,07 1.106,53 0,66% 165.080,88 168.227,02 164.175,26 0
21 Giu 2022 166.446,54 -1.611,07 -0,96% 167.955,74 169.254,12 166.099,01 0
20 Giu 2022 168.057,61 507,89 0,3% 167.316,74 168.905,38 164.706,88 0
17 Giu 2022 167.549,72 6.424,68 3,99% 161.766,15 169.230,63 161.766,15 0
16 Giu 2022 161.125,04 -1.611,50 -0,99% 162.437,91 163.558,82 160.542,93 0
15 Giu 2022 162.736,54 6.288,32 4,02% 158.117,87 164.294,71 158.117,87 0
14 Giu 2022 156.448,22 -5.845,04 -3,6% 163.081,04 163.190,68 156.293,97 0
13 Giu 2022 162.293,26 2.043,27 1,28% 159.655,09 162.473,72 158.872,74 0
10 Giu 2022 160.249,99 -8.249,26 -4,9% 167.282,47 167.527,03 160.138,03 0
09 Giu 2022 168.499,25 -567,72 -0,34% 169.023,45 169.213,35 166.603,35 0
08 Giu 2022 169.066,97 -2.258,80 -1,32% 172.330,60 172.330,60 168.272,11 0
07 Giu 2022 171.325,77 -2.432,25 -1,4% 172.299,86 172.503,31 170.515,43 0
06 Giu 2022 173.758,02 3.190,60 1,87% 171.374,74 174.251,69 171.357,25 0
03 Giu 2022 170.567,42 -392,40 -0,23% 172.055,10 172.221,66 170.464,44 0
02 Giu 2022 170.959,82 2.388,33 1,42% 169.787,00 171.418,49 169.191,20 0
01 Giu 2022 168.571,49 -2.553,21 -1,49% 172.049,11 172.347,72 168.135,97 0
31 Mag 2022 171.124,70 -1.375,59 -0,8% 171.856,16 172.921,30 170.000,95 0
30 Mag 2022 172.500,29 2.639,38 1,55% 170.614,76 174.180,43 170.614,76 0
27 Mag 2022 169.860,91 2.418,99 1,44% 167.806,02 170.368,65 167.378,76 0
26 Mag 2022 167.441,92 984,24 0,59% 166.678,90 167.677,32 165.930,50 0
25 Mag 2022 166.457,68 781,94 0,47% 166.061,90 167.544,35 163.999,00 0
24 Mag 2022 165.675,74 -3.151,15 -1,87% 166.383,25 168.098,00 165.130,64 0
23 Mag 2022 168.826,89 3.000,32 1,81% 166.590,00 168.826,89 165.460,42 0
20 Mag 2022 165.826,57 -460,00 -0,28% 166.347,48 169.068,17 165.450,68 0
19 Mag 2022 166.286,57 -3.228,10 -1,9% 167.822,26 168.278,99 163.709,38 0
18 Mag 2022 169.514,67 -4.645,60 -2,67% 174.329,66 175.337,07 169.024,95 0
17 Mag 2022 174.160,27 -970,67 -0,55% 176.104,12 176.375,39 173.531,64 0
16 Mag 2022 175.130,94 65,32 0,04% 175.059,27 176.323,63 173.937,07 0
13 Mag 2022 175.065,62 4.811,64 2,83% 170.422,21 175.244,94 170.232,32 0
12 Mag 2022 170.253,98 -97,47 -0,06% 167.568,26 171.016,94 165.800,68 0
11 Mag 2022 170.351,45 1.569,46 0,93% 170.295,91 171.213,90 167.646,94 0
10 Mag 2022 168.781,99 3.885,21 2,36% 165.622,01 171.363,26 165.486,37 0
09 Mag 2022 164.896,78 -3.526,60 -2,09% 168.502,53 170.172,20 163.109,18 0
06 Mag 2022 168.423,38 -9.033,13 -5,09% 177.042,19 177.179,38 167.470,32 0
05 Mag 2022 177.456,51 927,19 0,53% 178.636,45 181.183,54 176.468,00 0
04 Mag 2022 176.529,32 -5.979,52 -3,28% 182.361,13 183.357,97 175.022,63 0
03 Mag 2022 182.508,84 3.165,56 1,77% 180.407,49 185.656,90 179.612,84 0
02 Mag 2022 179.343,28 -4.706,90 -2,56% 183.012,52 183.414,80 174.582,47 0
29 Apr 2022 184.050,18 1.874,89 1,03% 182.929,71 184.320,31 182.509,80 0
28 Apr 2022 182.175,29 -198,73 -0,11% 183.631,53 184.307,28 181.176,32 0
27 Apr 2022 182.374,02 -442,39 -0,24% 180.524,56 182.866,04 179.088,93 0
26 Apr 2022 182.816,41 -209,94 -0,11% 183.093,33 186.657,96 182.548,43 0
25 Apr 2022 183.026,35 795,09 0,44% 179.695,97 183.778,87 178.645,42 0
22 Apr 2022 182.231,26 -2.715,28 -1,47% 182.572,59 183.373,60 181.918,70 0
21 Apr 2022 184.946,54 9,26 0,01% 184.508,24 186.432,38 184.236,75 0
20 Apr 2022 184.937,28 4.416,71 2,45% 181.326,74 185.498,81 180.527,84 0
19 Apr 2022 180.520,57 -43,23 -0,02% 179.361,02 180.676,92 174.694,60 0
18 Apr 2022 180.563,80 0,00 0,0% 180.563,80 180.563,80 180.563,80 0
15 Apr 2022 180.563,80 0,00 0,0% 180.563,80 180.563,80 180.563,80 0
14 Apr 2022 180.563,80 3.283,79 1,85% 176.772,87 180.563,80 176.509,04 0
13 Apr 2022 177.280,01 -4.246,07 -2,34% 180.593,35 181.661,61 175.170,74 0
12 Apr 2022 181.526,08 -1.327,97 -0,73% 181.485,12 182.042,68 179.429,45 0
11 Apr 2022 182.854,05 -129,39 -0,07% 182.881,84 184.377,48 182.017,72 0
08 Apr 2022 182.983,44 -681,57 -0,37% 184.219,62 184.912,46 181.823,06 0
07 Apr 2022 183.665,01 1.945,14 1,07% 182.256,64 185.145,37 182.228,91 0
06 Apr 2022 181.719,87 -4.181,68 -2,25% 186.814,66 188.296,57 180.427,26 0
05 Apr 2022 185.901,55 2.809,56 1,53% 183.294,39 186.811,13 183.258,11 0
04 Apr 2022 183.091,99 -153,55 -0,08% 183.315,68 185.188,29 182.087,69 0
01 Apr 2022 183.245,54 2.312,55 1,28% 183.677,83 184.939,45 183.022,82 0
La tua Cronologia
BITI
ITLMS45
FTSE Itali..
Registrati ora per visualizzare questi strumenti nella tua watchlist streaming.

Il Monitor ADVFN ti permette di visualizzare fino a 110 titoli ed รจ completamente gratuito.

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

P: V: D:20220630 17:24:25