BEL Consumer Staples (BECSP) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Mar 2025	3.061,62	3,07	0,10%	3.058,51	3.084,97	3.052,64	0
20 Mar 2025	3.058,55	7,08	0,23%	3.051,47	3.060,61	3.039,25	0
19 Mar 2025	3.051,47	-1,54	-0,05%	3.053,03	3.058,97	3.042,96	0
18 Mar 2025	3.053,01	-5,06	-0,17%	3.058,09	3.066,28	3.042,44	0
17 Mar 2025	3.058,07	38,00	1,26%	3.025,92	3.064,76	3.013,53	0
14 Mar 2025	3.020,07	17,55	0,58%	3.003,19	3.034,66	3.003,19	0
13 Mar 2025	3.002,52	-16,65	-0,55%	3.022,83	3.025,87	2.994,55	0
12 Mar 2025	3.019,17	16,39	0,55%	3.003,78	3.065,50	2.999,08	0
11 Mar 2025	3.002,78	-63,80	-2,08%	3.066,28	3.090,70	2.998,93	0
10 Mar 2025	3.066,58	7,58	0,25%	3.059,20	3.090,95	3.045,06	0
07 Mar 2025	3.059,00	28,56	0,94%	3.030,43	3.059,00	3.018,90	0
06 Mar 2025	3.030,44	-3,24	-0,11%	3.033,66	3.036,61	3.000,62	0
05 Mar 2025	3.033,68	-45,72	-1,48%	3.037,71	3.059,80	3.031,00	0
04 Mar 2025	3.079,40	12,82	0,42%	3.066,63	3.085,46	3.052,93	0
03 Mar 2025	3.066,58	28,97	0,95%	3.037,41	3.072,94	3.031,87	0
28 Feb 2025	3.037,61	-4,14	-0,14%	3.041,70	3.048,65	3.021,48	0
27 Feb 2025	3.041,75	27,29	0,91%	2.968,38	3.041,75	2.968,38	0
26 Feb 2025	3.014,46	153,53	5,37%	2.861,12	3.047,88	2.859,94	0
25 Feb 2025	2.860,93	20,78	0,73%	2.839,49	2.872,05	2.828,73	0
24 Feb 2025	2.840,15	21,91	0,78%	2.818,24	2.844,53	2.817,42	0
21 Feb 2025	2.818,24	40,77	1,47%	2.777,47	2.819,54	2.777,46	0
20 Feb 2025	2.777,47	-3,74	-0,13%	2.781,20	2.798,05	2.769,07	0
19 Feb 2025	2.781,21	-19,07	-0,68%	2.800,95	2.806,85	2.779,65	0
18 Feb 2025	2.800,28	-0,34	-0,01%	2.801,29	2.804,66	2.786,40	0
17 Feb 2025	2.800,62	4,11	0,15%	2.796,41	2.804,90	2.772,66	0
14 Feb 2025	2.796,51	-8,32	-0,30%	2.804,80	2.812,57	2.792,19	0
13 Feb 2025	2.804,83	43,99	1,59%	2.761,14	2.829,76	2.761,14	0
12 Feb 2025	2.760,84	7,99	0,29%	2.752,85	2.827,29	2.752,85	0
11 Feb 2025	2.752,85	4,63	0,17%	2.748,22	2.765,88	2.748,17	0
10 Feb 2025	2.748,22	-0,06	0,00%	2.748,32	2.765,36	2.742,46	0
07 Feb 2025	2.748,28	16,22	0,59%	2.730,94	2.763,20	2.730,52	0
06 Feb 2025	2.732,06	46,88	1,75%	2.685,20	2.749,95	2.685,20	0
05 Feb 2025	2.685,18	-1,98	-0,07%	2.687,15	2.695,37	2.671,09	0
04 Feb 2025	2.687,16	5,13	0,19%	2.682,00	2.701,70	2.670,15	0
03 Feb 2025	2.682,03	-17,32	-0,64%	2.699,26	2.699,26	2.650,30	0
31 Gen 2025	2.699,35	-10,69	-0,39%	2.710,02	2.722,17	2.691,62	0
30 Gen 2025	2.710,04	29,71	1,11%	2.682,39	2.716,29	2.678,71	0
29 Gen 2025	2.680,33	-12,07	-0,45%	2.692,73	2.696,10	2.665,21	0
28 Gen 2025	2.692,40	8,25	0,31%	2.682,47	2.716,57	2.680,02	0
27 Gen 2025	2.684,15	40,55	1,53%	2.643,61	2.685,82	2.643,61	0
24 Gen 2025	2.643,60	7,08	0,27%	2.636,18	2.656,66	2.632,03	0
23 Gen 2025	2.636,52	-32,63	-1,22%	2.642,18	2.649,95	2.631,45	0
22 Gen 2025	2.669,15	0,00	0,00%	2.669,15	2.669,15	2.669,15	0
21 Gen 2025	2.669,15	-18,52	-0,69%	2.687,67	2.687,67	2.662,63	0
20 Gen 2025	2.687,67	27,15	1,02%	2.666,37	2.692,73	2.664,88	0
17 Gen 2025	2.660,52	58,23	2,24%	2.602,95	2.660,65	2.602,95	0
16 Gen 2025	2.602,29	12,02	0,46%	2.590,27	2.606,09	2.588,53	0
15 Gen 2025	2.590,27	17,89	0,70%	2.572,01	2.599,17	2.571,67	0
14 Gen 2025	2.572,38	-11,95	-0,46%	2.584,37	2.617,83	2.572,38	0
13 Gen 2025	2.584,33	-14,40	-0,55%	2.598,77	2.598,77	2.566,44	0
10 Gen 2025	2.598,73	-75,35	-2,82%	2.674,94	2.680,41	2.598,73	0
09 Gen 2025	2.674,08	7,42	0,28%	2.666,71	2.684,30	2.661,97	0
08 Gen 2025	2.666,66	-13,92	-0,52%	2.680,63	2.680,63	2.654,97	0
07 Gen 2025	2.680,58	18,26	0,69%	2.662,34	2.693,28	2.662,34	0
06 Gen 2025	2.662,32	4,40	0,17%	2.657,92	2.662,32	2.626,28	0
03 Gen 2025	2.657,92	-46,97	-1,74%	2.704,89	2.707,96	2.653,21	0
02 Gen 2025	2.704,89	25,18	0,94%	2.679,72	2.711,39	2.675,57	0
31 Dic 2024	2.679,71	14,65	0,55%	2.665,02	2.679,71	2.657,81	0
30 Dic 2024	2.665,06	-30,43	-1,13%	2.695,47	2.695,47	2.659,73	0
27 Dic 2024	2.695,49	14,01	0,52%	2.664,66	2.695,49	2.658,54	0
24 Dic 2024	2.681,48	10,83	0,41%	2.670,30	2.690,54	2.670,30	0
23 Dic 2024	2.670,65	-0,59	-0,02%	2.669,73	2.676,25	2.653,48	0