PLUS1
Serie storiche FTSE Italia All Share Pe...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 29 Giu 2022 | 79.403,09 | -836,21 | -1,04% | 79.867,77 | 80.042,91 | 78.969,27 | 0 |
| 28 Giu 2022 | 80.239,30 | 1.156,27 | 1,46% | 79.083,03 | 80.549,99 | 79.020,90 | 0 |
| 27 Giu 2022 | 79.083,03 | 27,87 | 0,04% | 80.049,37 | 80.049,37 | 78.483,23 | 0 |
| 24 Giu 2022 | 79.055,16 | 991,43 | 1,27% | 78.256,04 | 79.133,17 | 77.528,30 | 0 |
| 23 Giu 2022 | 78.063,73 | -1.173,98 | -1,48% | 79.237,71 | 79.520,17 | 77.618,86 | 0 |
| 22 Giu 2022 | 79.237,71 | -538,61 | -0,68% | 79.066,62 | 79.642,82 | 78.225,46 | 0 |
| 21 Giu 2022 | 79.776,32 | 431,77 | 0,54% | 79.717,38 | 80.310,32 | 79.092,46 | 0 |
| 20 Giu 2022 | 79.344,55 | 359,74 | 0,46% | 78.984,81 | 79.481,91 | 78.626,37 | 0 |
| 17 Giu 2022 | 78.984,81 | 1.122,14 | 1,44% | 78.207,36 | 79.620,12 | 78.055,69 | 0 |
| 16 Giu 2022 | 77.862,67 | -974,09 | -1,24% | 79.140,08 | 79.357,59 | 76.962,75 | 0 |
| 15 Giu 2022 | 78.836,76 | 2.403,84 | 3,15% | 77.179,08 | 79.085,48 | 77.179,08 | 0 |
| 14 Giu 2022 | 76.432,92 | -1.244,14 | -1,6% | 77.401,32 | 77.814,94 | 75.725,05 | 0 |
| 13 Giu 2022 | 77.677,06 | -1.365,50 | -1,73% | 79.166,63 | 79.166,63 | 76.155,67 | 0 |
| 10 Giu 2022 | 79.042,56 | -3.206,21 | -3,9% | 82.000,59 | 82.188,35 | 78.533,49 | 0 |
| 09 Giu 2022 | 82.248,77 | -1.870,45 | -2,22% | 84.119,22 | 84.119,22 | 82.033,51 | 0 |
| 08 Giu 2022 | 84.119,22 | -931,21 | -1,09% | 85.050,43 | 85.360,65 | 83.523,11 | 0 |
| 07 Giu 2022 | 85.050,43 | 723,86 | 0,86% | 83.995,68 | 85.126,26 | 83.740,61 | 0 |
| 06 Giu 2022 | 84.326,57 | 505,33 | 0,6% | 83.627,14 | 84.932,23 | 83.627,14 | 0 |
| 03 Giu 2022 | 83.821,24 | 73,13 | 0,09% | 84.307,59 | 84.400,93 | 83.421,93 | 0 |
| 02 Giu 2022 | 83.748,11 | -83,17 | -0,1% | 84.079,46 | 84.517,03 | 83.678,08 | 0 |
| 01 Giu 2022 | 83.831,28 | 657,69 | 0,79% | 83.483,81 | 85.070,61 | 83.177,31 | 0 |
| 31 Mag 2022 | 83.173,59 | -1.022,38 | -1,21% | 83.823,70 | 84.237,33 | 82.510,72 | 0 |
| 30 Mag 2022 | 84.195,97 | 2.543,89 | 3,12% | 82.355,24 | 84.402,78 | 82.355,24 | 0 |
| 27 Mag 2022 | 81.652,08 | -438,65 | -0,53% | 82.259,89 | 82.896,76 | 81.652,08 | 0 |
| 26 Mag 2022 | 82.090,73 | 2.683,30 | 3,38% | 79.593,56 | 82.111,41 | 79.538,42 | 0 |
| 25 Mag 2022 | 79.407,43 | -110,76 | -0,14% | 79.875,12 | 80.123,30 | 78.878,70 | 0 |
| 24 Mag 2022 | 79.518,19 | -920,05 | -1,14% | 80.059,08 | 81.741,24 | 79.394,11 | 0 |
| 23 Mag 2022 | 80.438,24 | -1.976,51 | -2,4% | 81.154,28 | 81.478,29 | 80.040,04 | 0 |
| 20 Mag 2022 | 82.414,75 | 16,03 | 0,02% | 82.586,48 | 83.893,74 | 82.257,74 | 0 |
| 19 Mag 2022 | 82.398,72 | -1.264,11 | -1,51% | 83.387,09 | 83.774,93 | 81.761,79 | 0 |
| 18 Mag 2022 | 83.662,83 | -1.099,26 | -1,3% | 84.589,76 | 85.430,24 | 83.176,01 | 0 |
| 17 Mag 2022 | 84.762,09 | 1.110,94 | 1,33% | 83.430,56 | 85.223,98 | 83.134,13 | 0 |
| 16 Mag 2022 | 83.651,15 | -1.181,98 | -1,39% | 86.087,80 | 86.087,80 | 83.007,42 | 0 |
| 13 Mag 2022 | 84.833,13 | 1.720,24 | 2,07% | 83.112,89 | 85.195,88 | 82.557,65 | 0 |
| 12 Mag 2022 | 83.112,89 | 770,55 | 0,94% | 82.022,59 | 83.299,03 | 81.210,22 | 0 |
| 11 Mag 2022 | 82.342,34 | 326,63 | 0,4% | 82.139,80 | 82.615,47 | 81.185,20 | 0 |
| 10 Mag 2022 | 82.015,71 | 1.583,56 | 1,97% | 80.432,15 | 82.991,37 | 80.432,15 | 0 |
| 09 Mag 2022 | 80.432,15 | -1.459,67 | -1,78% | 82.262,77 | 82.820,72 | 80.390,78 | 0 |
| 06 Mag 2022 | 81.891,82 | -793,97 | -0,96% | 82.663,32 | 82.885,77 | 81.222,13 | 0 |
| 05 Mag 2022 | 82.685,79 | -1.763,69 | -2,09% | 85.056,19 | 85.393,25 | 82.409,08 | 0 |
| 04 Mag 2022 | 84.449,48 | -1.410,82 | -1,64% | 85.658,06 | 85.792,89 | 84.232,28 | 0 |
| 03 Mag 2022 | 85.860,30 | -82,81 | -0,1% | 86.370,05 | 86.714,61 | 85.159,30 | 0 |
| 02 Mag 2022 | 85.943,11 | -1.832,02 | -2,09% | 87.132,27 | 87.604,16 | 85.339,48 | 0 |
| 29 Apr 2022 | 87.775,13 | 1.479,96 | 1,71% | 86.687,30 | 88.104,70 | 86.687,30 | 0 |
| 28 Apr 2022 | 86.295,17 | -932,33 | -1,07% | 87.227,50 | 88.438,71 | 85.672,17 | 0 |
| 27 Apr 2022 | 87.227,50 | -661,33 | -0,75% | 87.888,83 | 88.091,07 | 86.623,43 | 0 |
| 26 Apr 2022 | 87.888,83 | -2.539,61 | -2,81% | 91.394,68 | 91.394,68 | 87.888,83 | 0 |
| 25 Apr 2022 | 90.428,44 | 872,42 | 0,97% | 88.702,16 | 90.937,35 | 88.432,51 | 0 |
| 22 Apr 2022 | 89.556,02 | -33,92 | -0,04% | 89.533,55 | 89.871,90 | 88.282,68 | 0 |
| 21 Apr 2022 | 89.589,94 | -537,10 | -0,6% | 89.535,30 | 90.452,17 | 89.535,30 | 0 |
| 20 Apr 2022 | 90.127,04 | 947,27 | 1,06% | 89.685,15 | 90.127,04 | 87.725,77 | 0 |
| 19 Apr 2022 | 89.179,77 | 3.979,53 | 4,67% | 85.941,78 | 89.254,68 | 85.027,97 | 0 |
| 18 Apr 2022 | 85.200,24 | 0,00 | 0,0% | 85.200,24 | 85.200,24 | 85.200,24 | 0 |
| 15 Apr 2022 | 85.200,24 | 0,00 | 0,0% | 85.200,24 | 85.200,24 | 85.200,24 | 0 |
| 14 Apr 2022 | 85.200,24 | -420,77 | -0,49% | 85.553,60 | 85.980,54 | 84.169,67 | 0 |
| 13 Apr 2022 | 85.621,01 | 1.045,54 | 1,24% | 84.185,99 | 85.940,91 | 84.105,79 | 0 |
| 12 Apr 2022 | 84.575,47 | -43,62 | -0,05% | 84.214,62 | 85.092,31 | 83.688,12 | 0 |
| 11 Apr 2022 | 84.619,09 | -174,06 | -0,21% | 84.658,32 | 85.399,86 | 83.938,38 | 0 |
| 08 Apr 2022 | 84.793,15 | 926,59 | 1,1% | 84.608,09 | 85.102,44 | 83.842,79 | 0 |
| 07 Apr 2022 | 83.866,56 | 1.034,96 | 1,25% | 82.831,60 | 84.525,70 | 82.069,34 | 0 |
| 06 Apr 2022 | 82.831,60 | -1.996,78 | -2,35% | 85.502,51 | 85.502,51 | 81.865,36 | 0 |
| 05 Apr 2022 | 84.828,38 | -1.198,01 | -1,39% | 86.026,39 | 87.398,41 | 84.697,97 | 0 |
| 04 Apr 2022 | 86.026,39 | 43,18 | 0,05% | 85.983,21 | 86.126,84 | 84.822,25 | 0 |
| 01 Apr 2022 | 85.983,21 | 330,23 | 0,39% | 85.192,34 | 86.716,34 | 85.192,34 | 0 |
