PLUS1
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 |
