PLUS1
Serie storiche FTSE Italia All Share Te...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 29 Giu 2022 | 8.554,64 | -28,92 | -0,34% | 8.544,78 | 8.576,94 | 8.462,46 | 0 |
| 28 Giu 2022 | 8.583,56 | -1,09 | -0,01% | 8.636,21 | 8.646,23 | 8.550,31 | 0 |
| 27 Giu 2022 | 8.584,65 | -89,66 | -1,03% | 8.675,15 | 8.767,35 | 8.544,13 | 0 |
| 24 Giu 2022 | 8.674,31 | 210,16 | 2,48% | 8.533,38 | 8.744,64 | 8.499,36 | 0 |
| 23 Giu 2022 | 8.464,15 | 45,58 | 0,54% | 8.397,20 | 8.544,18 | 8.280,17 | 0 |
| 22 Giu 2022 | 8.418,57 | 71,85 | 0,86% | 8.327,56 | 8.418,57 | 8.214,38 | 0 |
| 21 Giu 2022 | 8.346,72 | 26,66 | 0,32% | 8.309,83 | 8.380,20 | 8.288,69 | 0 |
| 20 Giu 2022 | 8.320,06 | 87,75 | 1,07% | 8.311,40 | 8.351,53 | 8.229,59 | 0 |
| 17 Giu 2022 | 8.232,31 | 5,53 | 0,07% | 8.260,59 | 8.387,22 | 8.232,31 | 0 |
| 16 Giu 2022 | 8.226,78 | -163,03 | -1,94% | 8.337,41 | 8.439,98 | 8.225,02 | 0 |
| 15 Giu 2022 | 8.389,81 | 221,39 | 2,71% | 8.296,90 | 8.419,65 | 8.197,35 | 0 |
| 14 Giu 2022 | 8.168,42 | -116,21 | -1,4% | 8.329,88 | 8.382,29 | 8.158,76 | 0 |
| 13 Giu 2022 | 8.284,63 | -274,06 | -3,2% | 8.409,52 | 8.507,18 | 8.258,40 | 0 |
| 10 Giu 2022 | 8.558,69 | -383,85 | -4,29% | 8.880,18 | 8.893,29 | 8.515,31 | 0 |
| 09 Giu 2022 | 8.942,54 | -211,12 | -2,31% | 9.110,21 | 9.157,55 | 8.902,04 | 0 |
| 08 Giu 2022 | 9.153,66 | -1,24 | -0,01% | 9.168,98 | 9.213,37 | 9.103,56 | 0 |
| 07 Giu 2022 | 9.154,90 | -127,65 | -1,38% | 9.252,51 | 9.252,90 | 9.112,76 | 0 |
| 06 Giu 2022 | 9.282,55 | 42,12 | 0,46% | 9.268,28 | 9.339,92 | 9.222,11 | 0 |
| 03 Giu 2022 | 9.240,43 | -66,01 | -0,71% | 9.369,48 | 9.385,80 | 9.210,22 | 0 |
| 02 Giu 2022 | 9.306,44 | 61,64 | 0,67% | 9.292,71 | 9.375,94 | 9.228,58 | 0 |
| 01 Giu 2022 | 9.244,80 | -145,64 | -1,55% | 9.473,56 | 9.473,56 | 9.233,48 | 0 |
| 31 Mag 2022 | 9.390,44 | 93,50 | 1,01% | 9.264,26 | 9.502,79 | 9.236,79 | 0 |
| 30 Mag 2022 | 9.296,94 | 107,21 | 1,17% | 9.354,63 | 9.374,87 | 9.157,54 | 0 |
| 27 Mag 2022 | 9.189,73 | -7,74 | -0,08% | 9.226,69 | 9.237,42 | 9.159,81 | 0 |
| 26 Mag 2022 | 9.197,47 | 52,19 | 0,57% | 9.135,04 | 9.217,98 | 9.113,55 | 0 |
| 25 Mag 2022 | 9.145,28 | 109,82 | 1,22% | 9.057,16 | 9.161,66 | 8.998,67 | 0 |
| 24 Mag 2022 | 9.035,46 | 46,36 | 0,52% | 8.937,02 | 9.055,89 | 8.846,72 | 0 |
| 23 Mag 2022 | 8.989,10 | -24,89 | -0,28% | 8.917,70 | 8.989,10 | 8.807,02 | 0 |
| 20 Mag 2022 | 9.013,99 | 150,99 | 1,7% | 8.895,26 | 9.082,02 | 8.881,65 | 0 |
| 19 Mag 2022 | 8.863,00 | -16,54 | -0,19% | 8.801,98 | 8.863,00 | 8.710,40 | 0 |
| 18 Mag 2022 | 8.879,54 | -180,18 | -1,99% | 9.047,33 | 9.071,59 | 8.834,54 | 0 |
| 17 Mag 2022 | 9.059,72 | 131,42 | 1,47% | 8.967,81 | 9.066,96 | 8.946,38 | 0 |
| 16 Mag 2022 | 8.928,30 | -131,94 | -1,46% | 9.034,71 | 9.059,73 | 8.900,78 | 0 |
| 13 Mag 2022 | 9.060,24 | 0,03 | 0,0% | 9.155,66 | 9.189,50 | 8.991,00 | 0 |
| 12 Mag 2022 | 9.060,21 | 13,38 | 0,15% | 8.917,87 | 9.093,63 | 8.859,06 | 0 |
| 11 Mag 2022 | 9.046,83 | 177,92 | 2,01% | 8.887,63 | 9.046,83 | 8.817,01 | 0 |
| 10 Mag 2022 | 8.868,91 | 262,85 | 3,05% | 8.656,59 | 8.952,30 | 8.604,22 | 0 |
| 09 Mag 2022 | 8.606,06 | -96,96 | -1,11% | 8.658,58 | 8.687,27 | 8.574,63 | 0 |
| 06 Mag 2022 | 8.703,02 | -244,02 | -2,73% | 8.865,55 | 8.921,99 | 8.689,10 | 0 |
| 05 Mag 2022 | 8.947,04 | -44,95 | -0,5% | 9.141,65 | 9.214,73 | 8.877,56 | 0 |
| 04 Mag 2022 | 8.991,99 | 1,28 | 0,01% | 8.947,56 | 9.050,05 | 8.886,43 | 0 |
| 03 Mag 2022 | 8.990,71 | 52,22 | 0,58% | 8.963,80 | 8.998,24 | 8.903,90 | 0 |
| 02 Mag 2022 | 8.938,49 | -134,00 | -1,48% | 8.986,34 | 9.073,66 | 8.705,74 | 0 |
| 29 Apr 2022 | 9.072,49 | 4,75 | 0,05% | 9.095,09 | 9.142,36 | 9.021,59 | 0 |
| 28 Apr 2022 | 9.067,74 | -45,62 | -0,5% | 9.124,98 | 9.178,75 | 8.987,79 | 0 |
| 27 Apr 2022 | 9.113,36 | 82,32 | 0,91% | 9.018,06 | 9.153,41 | 8.918,24 | 0 |
| 26 Apr 2022 | 9.031,04 | -59,78 | -0,66% | 9.139,22 | 9.209,35 | 9.008,54 | 0 |
| 25 Apr 2022 | 9.090,82 | -120,52 | -1,31% | 9.060,28 | 9.153,32 | 9.033,69 | 0 |
| 22 Apr 2022 | 9.211,34 | -235,61 | -2,49% | 9.331,24 | 9.403,03 | 9.209,83 | 0 |
| 21 Apr 2022 | 9.446,95 | -82,31 | -0,86% | 9.516,08 | 9.516,08 | 9.417,64 | 0 |
| 20 Apr 2022 | 9.529,26 | -48,09 | -0,5% | 9.616,17 | 9.631,30 | 9.490,73 | 0 |
| 19 Apr 2022 | 9.577,35 | -60,55 | -0,63% | 9.586,58 | 9.621,69 | 9.403,67 | 0 |
| 18 Apr 2022 | 9.637,90 | 0,00 | 0,0% | 9.637,90 | 9.637,90 | 9.637,90 | 0 |
| 15 Apr 2022 | 9.637,90 | 0,00 | 0,0% | 9.637,90 | 9.637,90 | 9.637,90 | 0 |
| 14 Apr 2022 | 9.637,90 | -70,50 | -0,73% | 9.784,77 | 9.805,00 | 9.637,90 | 0 |
| 13 Apr 2022 | 9.708,40 | 150,69 | 1,58% | 9.624,12 | 9.772,73 | 9.605,08 | 0 |
| 12 Apr 2022 | 9.557,71 | -28,51 | -0,3% | 9.470,59 | 9.562,28 | 9.390,80 | 0 |
| 11 Apr 2022 | 9.586,22 | -48,11 | -0,5% | 9.551,42 | 9.692,07 | 9.517,91 | 0 |
| 08 Apr 2022 | 9.634,33 | -39,53 | -0,41% | 9.629,41 | 9.679,17 | 9.509,85 | 0 |
| 07 Apr 2022 | 9.673,86 | 124,05 | 1,3% | 9.547,24 | 9.862,37 | 9.547,24 | 0 |
| 06 Apr 2022 | 9.549,81 | -168,85 | -1,74% | 9.711,60 | 9.737,35 | 9.393,62 | 0 |
| 05 Apr 2022 | 9.718,66 | 47,77 | 0,49% | 9.585,11 | 9.817,59 | 9.583,39 | 0 |
| 04 Apr 2022 | 9.670,89 | -31,46 | -0,32% | 9.571,51 | 9.698,44 | 9.405,28 | 0 |
| 01 Apr 2022 | 9.702,35 | -132,52 | -1,35% | 9.730,43 | 9.827,31 | 9.589,46 | 0 |
