PLUS1
Serie storiche FTSE Italia All Share En...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 29 Giu 2022 | 14.992,21 | 48,45 | 0,32% | 14.927,76 | 15.285,60 | 14.864,45 | 0 |
| 28 Giu 2022 | 14.943,76 | 144,15 | 0,97% | 14.913,79 | 15.072,22 | 14.913,79 | 0 |
| 27 Giu 2022 | 14.799,61 | -187,79 | -1,25% | 14.887,25 | 15.070,05 | 14.748,05 | 0 |
| 24 Giu 2022 | 14.987,40 | 261,00 | 1,77% | 14.614,02 | 15.017,31 | 14.604,05 | 0 |
| 23 Giu 2022 | 14.726,40 | -193,93 | -1,3% | 14.796,38 | 15.126,32 | 14.589,68 | 0 |
| 22 Giu 2022 | 14.920,33 | -529,82 | -3,43% | 15.006,03 | 15.132,27 | 14.795,68 | 0 |
| 21 Giu 2022 | 15.450,15 | 8,83 | 0,06% | 15.505,44 | 15.630,68 | 15.391,72 | 0 |
| 20 Giu 2022 | 15.441,32 | -47,41 | -0,31% | 15.443,77 | 15.601,98 | 15.346,06 | 0 |
| 17 Giu 2022 | 15.488,73 | -508,66 | -3,18% | 15.959,86 | 16.171,21 | 15.488,73 | 0 |
| 16 Giu 2022 | 15.997,39 | -685,58 | -4,11% | 16.580,87 | 16.717,56 | 15.957,76 | 0 |
| 15 Giu 2022 | 16.682,97 | 68,67 | 0,41% | 16.704,05 | 16.848,90 | 16.391,66 | 0 |
| 14 Giu 2022 | 16.614,30 | 73,67 | 0,45% | 16.729,69 | 16.833,86 | 16.290,36 | 0 |
| 13 Giu 2022 | 16.540,63 | -287,83 | -1,71% | 16.607,73 | 16.751,82 | 16.357,60 | 0 |
| 10 Giu 2022 | 16.828,46 | -781,45 | -4,44% | 17.549,84 | 17.549,84 | 16.817,93 | 0 |
| 09 Giu 2022 | 17.609,91 | -468,03 | -2,59% | 18.008,97 | 18.102,69 | 17.579,58 | 0 |
| 08 Giu 2022 | 18.077,94 | -43,80 | -0,24% | 18.182,11 | 18.209,63 | 17.981,89 | 0 |
| 07 Giu 2022 | 18.121,74 | 10,72 | 0,06% | 18.140,19 | 18.164,35 | 17.936,63 | 0 |
| 06 Giu 2022 | 18.111,02 | 178,31 | 0,99% | 18.054,57 | 18.257,54 | 18.044,01 | 0 |
| 03 Giu 2022 | 17.932,71 | 133,96 | 0,75% | 17.864,42 | 17.932,71 | 17.735,00 | 0 |
| 02 Giu 2022 | 17.798,75 | -28,32 | -0,16% | 17.877,94 | 17.896,80 | 17.714,69 | 0 |
| 01 Giu 2022 | 17.827,07 | -79,82 | -0,45% | 17.927,71 | 18.059,35 | 17.767,19 | 0 |
| 31 Mag 2022 | 17.906,89 | -108,75 | -0,6% | 18.086,88 | 18.196,17 | 17.906,03 | 0 |
| 30 Mag 2022 | 18.015,64 | 27,03 | 0,15% | 18.024,54 | 18.067,51 | 17.803,66 | 0 |
| 27 Mag 2022 | 17.988,61 | -72,53 | -0,4% | 18.096,12 | 18.169,65 | 17.861,64 | 0 |
| 26 Mag 2022 | 18.061,14 | 180,20 | 1,01% | 17.942,19 | 18.065,78 | 17.861,41 | 0 |
| 25 Mag 2022 | 17.880,94 | 470,97 | 2,71% | 17.615,01 | 17.880,94 | 17.601,55 | 0 |
| 24 Mag 2022 | 17.409,97 | -103,34 | -0,59% | 17.410,39 | 17.482,61 | 17.258,39 | 0 |
| 23 Mag 2022 | 17.513,31 | -77,89 | -0,44% | 17.433,81 | 17.567,53 | 17.352,25 | 0 |
| 20 Mag 2022 | 17.591,20 | 64,05 | 0,37% | 17.693,09 | 17.843,98 | 17.505,15 | 0 |
| 19 Mag 2022 | 17.527,15 | -79,39 | -0,45% | 17.541,99 | 17.687,55 | 17.363,66 | 0 |
| 18 Mag 2022 | 17.606,54 | -42,91 | -0,24% | 17.682,15 | 17.902,09 | 17.601,17 | 0 |
| 17 Mag 2022 | 17.649,45 | 129,56 | 0,74% | 17.707,67 | 17.887,77 | 17.551,81 | 0 |
| 16 Mag 2022 | 17.519,89 | 383,35 | 2,24% | 17.088,46 | 17.560,07 | 17.088,46 | 0 |
| 13 Mag 2022 | 17.136,54 | 386,28 | 2,31% | 16.897,15 | 17.136,54 | 16.789,30 | 0 |
| 12 Mag 2022 | 16.750,26 | -344,18 | -2,01% | 16.835,81 | 16.941,38 | 16.676,31 | 0 |
| 11 Mag 2022 | 17.094,44 | 385,56 | 2,31% | 16.781,51 | 17.094,44 | 16.613,85 | 0 |
| 10 Mag 2022 | 16.708,88 | 228,27 | 1,39% | 16.580,05 | 16.852,77 | 16.489,86 | 0 |
| 09 Mag 2022 | 16.480,61 | -615,99 | -3,6% | 17.177,92 | 17.235,20 | 16.460,50 | 0 |
| 06 Mag 2022 | 17.096,60 | 78,80 | 0,46% | 17.037,92 | 17.323,65 | 17.004,04 | 0 |
| 05 Mag 2022 | 17.017,80 | -85,27 | -0,5% | 17.317,80 | 17.317,80 | 16.947,93 | 0 |
| 04 Mag 2022 | 17.103,07 | 39,29 | 0,23% | 17.075,56 | 17.265,71 | 17.053,88 | 0 |
| 03 Mag 2022 | 17.063,78 | 401,22 | 2,41% | 16.759,17 | 17.084,05 | 16.562,48 | 0 |
| 02 Mag 2022 | 16.662,56 | -264,09 | -1,56% | 16.779,99 | 16.974,28 | 16.573,94 | 0 |
| 29 Apr 2022 | 16.926,65 | 261,32 | 1,57% | 16.912,68 | 16.968,92 | 16.659,78 | 0 |
| 28 Apr 2022 | 16.665,33 | 203,14 | 1,23% | 16.588,93 | 16.784,44 | 16.473,42 | 0 |
| 27 Apr 2022 | 16.462,19 | 13,52 | 0,08% | 16.452,87 | 16.487,12 | 16.301,20 | 0 |
| 26 Apr 2022 | 16.448,67 | 90,86 | 0,56% | 16.673,88 | 16.673,88 | 16.279,09 | 0 |
| 25 Apr 2022 | 16.357,81 | -687,57 | -4,03% | 16.689,60 | 16.759,75 | 16.357,81 | 0 |
| 22 Apr 2022 | 17.045,38 | -441,18 | -2,52% | 17.183,57 | 17.245,35 | 16.986,19 | 0 |
| 21 Apr 2022 | 17.486,56 | -283,23 | -1,59% | 17.847,48 | 17.847,48 | 17.486,56 | 0 |
| 20 Apr 2022 | 17.769,79 | 101,00 | 0,57% | 17.732,36 | 17.780,04 | 17.618,35 | 0 |
| 19 Apr 2022 | 17.668,79 | -24,26 | -0,14% | 17.745,74 | 17.922,12 | 17.632,46 | 0 |
| 18 Apr 2022 | 17.693,05 | 0,00 | 0,0% | 17.693,05 | 17.693,05 | 17.693,05 | 0 |
| 15 Apr 2022 | 17.693,05 | 0,00 | 0,0% | 17.693,05 | 17.693,05 | 17.693,05 | 0 |
| 14 Apr 2022 | 17.693,05 | 70,96 | 0,4% | 17.612,64 | 17.752,47 | 17.539,19 | 0 |
| 13 Apr 2022 | 17.622,09 | 231,17 | 1,33% | 17.405,74 | 17.716,70 | 17.405,74 | 0 |
| 12 Apr 2022 | 17.390,92 | 93,47 | 0,54% | 17.274,22 | 17.449,27 | 17.183,68 | 0 |
| 11 Apr 2022 | 17.297,45 | -42,36 | -0,24% | 17.330,64 | 17.565,86 | 17.245,82 | 0 |
| 08 Apr 2022 | 17.339,81 | 630,99 | 3,78% | 16.889,35 | 17.339,81 | 16.887,49 | 0 |
| 07 Apr 2022 | 16.708,82 | -69,20 | -0,41% | 16.731,33 | 16.964,72 | 16.624,14 | 0 |
| 06 Apr 2022 | 16.778,02 | -49,00 | -0,29% | 16.776,77 | 16.955,96 | 16.681,78 | 0 |
| 05 Apr 2022 | 16.827,02 | 81,76 | 0,49% | 16.808,59 | 16.850,52 | 16.624,96 | 0 |
| 04 Apr 2022 | 16.745,26 | -77,20 | -0,46% | 16.760,65 | 16.858,20 | 16.668,37 | 0 |
| 01 Apr 2022 | 16.822,46 | 147,32 | 0,88% | 16.611,43 | 16.840,23 | 16.505,35 | 0 |
