PLUS1
Serie storiche FTSE Italia PIR Mid Smal...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 29 Giu 2022 | 22.089,30 | -219,04 | -0,98% | 22.200,49 | 22.201,05 | 21.929,98 | 0 |
| 28 Giu 2022 | 22.308,34 | 122,58 | 0,55% | 22.237,66 | 22.439,19 | 22.237,66 | 0 |
| 27 Giu 2022 | 22.185,76 | 2,94 | 0,01% | 22.341,40 | 22.381,84 | 22.092,43 | 0 |
| 24 Giu 2022 | 22.182,82 | 381,33 | 1,75% | 21.906,78 | 22.273,64 | 21.870,62 | 0 |
| 23 Giu 2022 | 21.801,49 | -177,16 | -0,81% | 21.932,97 | 22.035,02 | 21.739,54 | 0 |
| 22 Giu 2022 | 21.978,65 | -99,74 | -0,45% | 21.879,58 | 22.087,53 | 21.590,22 | 0 |
| 21 Giu 2022 | 22.078,39 | 52,57 | 0,24% | 22.150,24 | 22.348,60 | 22.077,46 | 0 |
| 20 Giu 2022 | 22.025,82 | -1,59 | -0,01% | 22.083,22 | 22.105,22 | 21.965,38 | 0 |
| 17 Giu 2022 | 22.027,41 | 252,98 | 1,16% | 21.831,64 | 22.271,61 | 21.778,84 | 0 |
| 16 Giu 2022 | 21.774,43 | -564,19 | -2,53% | 22.363,49 | 22.363,49 | 21.748,50 | 0 |
| 15 Giu 2022 | 22.338,62 | 447,32 | 2,04% | 22.215,65 | 22.419,60 | 22.158,54 | 0 |
| 14 Giu 2022 | 21.891,30 | -240,57 | -1,09% | 22.295,12 | 22.359,75 | 21.789,78 | 0 |
| 13 Giu 2022 | 22.131,87 | -794,87 | -3,47% | 22.720,43 | 22.720,69 | 22.030,40 | 0 |
| 10 Giu 2022 | 22.926,74 | -1.021,46 | -4,27% | 23.856,30 | 23.856,34 | 22.865,01 | 0 |
| 09 Giu 2022 | 23.948,20 | -420,27 | -1,72% | 24.310,26 | 24.332,81 | 23.933,81 | 0 |
| 08 Giu 2022 | 24.368,47 | -62,93 | -0,26% | 24.449,82 | 24.490,06 | 24.303,76 | 0 |
| 07 Giu 2022 | 24.431,40 | -35,36 | -0,14% | 24.382,82 | 24.431,40 | 24.211,85 | 0 |
| 06 Giu 2022 | 24.466,76 | 180,39 | 0,74% | 24.401,23 | 24.556,05 | 24.397,90 | 0 |
| 03 Giu 2022 | 24.286,37 | -177,09 | -0,72% | 24.571,01 | 24.581,27 | 24.261,86 | 0 |
| 02 Giu 2022 | 24.463,46 | 141,51 | 0,58% | 24.378,90 | 24.498,57 | 24.351,43 | 0 |
| 01 Giu 2022 | 24.321,95 | -152,04 | -0,62% | 24.582,80 | 24.605,78 | 24.305,20 | 0 |
| 31 Mag 2022 | 24.473,99 | -217,65 | -0,88% | 24.697,93 | 24.703,04 | 24.374,44 | 0 |
| 30 Mag 2022 | 24.691,64 | 384,48 | 1,58% | 24.425,35 | 24.713,23 | 24.424,57 | 0 |
| 27 Mag 2022 | 24.307,16 | 184,38 | 0,76% | 24.187,80 | 24.384,34 | 24.168,51 | 0 |
| 26 Mag 2022 | 24.122,78 | 334,96 | 1,41% | 23.834,38 | 24.166,27 | 23.811,28 | 0 |
| 25 Mag 2022 | 23.787,82 | 230,26 | 0,98% | 23.698,52 | 23.829,41 | 23.464,21 | 0 |
| 24 Mag 2022 | 23.557,56 | -272,23 | -1,14% | 23.720,88 | 23.832,88 | 23.546,11 | 0 |
| 23 Mag 2022 | 23.829,79 | 47,81 | 0,2% | 23.681,31 | 23.829,79 | 23.594,53 | 0 |
| 20 Mag 2022 | 23.781,98 | -70,74 | -0,3% | 23.961,58 | 24.102,81 | 23.740,14 | 0 |
| 19 Mag 2022 | 23.852,72 | -119,73 | -0,5% | 23.798,67 | 23.852,72 | 23.549,36 | 0 |
| 18 Mag 2022 | 23.972,45 | -180,88 | -0,75% | 24.184,60 | 24.271,34 | 23.950,66 | 0 |
| 17 Mag 2022 | 24.153,33 | 366,95 | 1,54% | 23.930,22 | 24.241,94 | 23.899,61 | 0 |
| 16 Mag 2022 | 23.786,38 | -25,49 | -0,11% | 23.817,11 | 23.923,38 | 23.614,42 | 0 |
| 13 Mag 2022 | 23.811,87 | 568,72 | 2,45% | 23.388,25 | 23.811,87 | 23.385,33 | 0 |
| 12 Mag 2022 | 23.243,15 | -67,21 | -0,29% | 23.041,63 | 23.290,48 | 22.814,37 | 0 |
| 11 Mag 2022 | 23.310,36 | 511,26 | 2,24% | 22.945,84 | 23.317,37 | 22.839,57 | 0 |
| 10 Mag 2022 | 22.799,10 | 172,30 | 0,76% | 22.834,38 | 23.056,37 | 22.777,98 | 0 |
| 09 Mag 2022 | 22.626,80 | -754,49 | -3,23% | 23.294,38 | 23.350,51 | 22.626,80 | 0 |
| 06 Mag 2022 | 23.381,29 | -299,06 | -1,26% | 23.666,29 | 23.666,29 | 23.258,56 | 0 |
| 05 Mag 2022 | 23.680,35 | -309,93 | -1,29% | 24.290,98 | 24.360,80 | 23.680,35 | 0 |
| 04 Mag 2022 | 23.990,28 | -233,17 | -0,96% | 24.266,23 | 24.270,91 | 23.982,83 | 0 |
| 03 Mag 2022 | 24.223,45 | 62,58 | 0,26% | 24.285,54 | 24.337,24 | 24.132,90 | 0 |
| 02 Mag 2022 | 24.160,87 | -222,76 | -0,91% | 24.296,24 | 24.379,44 | 23.785,11 | 0 |
| 29 Apr 2022 | 24.383,63 | 196,98 | 0,81% | 24.352,41 | 24.495,47 | 24.332,84 | 0 |
| 28 Apr 2022 | 24.186,65 | 209,43 | 0,87% | 24.131,15 | 24.339,36 | 24.030,00 | 0 |
| 27 Apr 2022 | 23.977,22 | -54,28 | -0,23% | 24.067,10 | 24.089,01 | 23.696,59 | 0 |
| 26 Apr 2022 | 24.031,50 | -283,89 | -1,17% | 24.488,42 | 24.488,42 | 24.031,50 | 0 |
| 25 Apr 2022 | 24.315,39 | -297,03 | -1,21% | 24.387,43 | 24.503,40 | 24.176,13 | 0 |
| 22 Apr 2022 | 24.612,42 | -291,13 | -1,17% | 24.699,33 | 24.746,40 | 24.582,42 | 0 |
| 21 Apr 2022 | 24.903,55 | 170,01 | 0,69% | 24.790,24 | 25.094,04 | 24.775,33 | 0 |
| 20 Apr 2022 | 24.733,54 | 216,55 | 0,88% | 24.554,14 | 24.770,53 | 24.492,51 | 0 |
| 19 Apr 2022 | 24.516,99 | -25,55 | -0,1% | 24.450,61 | 24.527,08 | 24.233,61 | 0 |
| 18 Apr 2022 | 24.542,54 | 0,00 | 0,0% | 24.542,54 | 24.542,54 | 24.542,54 | 0 |
| 15 Apr 2022 | 24.542,54 | 0,00 | 0,0% | 24.542,54 | 24.542,54 | 24.542,54 | 0 |
| 14 Apr 2022 | 24.542,54 | 115,56 | 0,47% | 24.478,44 | 24.641,98 | 24.478,44 | 0 |
| 13 Apr 2022 | 24.426,98 | 59,25 | 0,24% | 24.353,33 | 24.436,27 | 24.170,34 | 0 |
| 12 Apr 2022 | 24.367,73 | -38,21 | -0,16% | 24.205,80 | 24.470,96 | 24.075,65 | 0 |
| 11 Apr 2022 | 24.405,94 | -41,56 | -0,17% | 24.400,26 | 24.458,81 | 24.230,98 | 0 |
| 08 Apr 2022 | 24.447,50 | 305,48 | 1,27% | 24.359,04 | 24.489,72 | 24.344,01 | 0 |
| 07 Apr 2022 | 24.142,02 | -11,49 | -0,05% | 24.226,38 | 24.567,05 | 24.138,75 | 0 |
| 06 Apr 2022 | 24.153,51 | -515,74 | -2,09% | 24.706,36 | 24.711,60 | 23.958,29 | 0 |
| 05 Apr 2022 | 24.669,25 | -120,99 | -0,49% | 24.822,54 | 24.987,04 | 24.647,87 | 0 |
| 04 Apr 2022 | 24.790,24 | 15,38 | 0,06% | 24.887,36 | 24.899,17 | 24.568,70 | 0 |
| 01 Apr 2022 | 24.774,86 | 70,71 | 0,29% | 24.754,72 | 24.872,75 | 24.663,19 | 0 |
