Serie storiche Bel 20
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 05 Giu 2023 | 3.632,83 | 0,00 | 0,0% | 3.632,83 | 3.632,83 | 3.632,83 | 0 |
| 02 Giu 2023 | 3.632,83 | 80,91 | 2,28% | 3.568,62 | 3.632,83 | 3.567,18 | 0 |
| 01 Giu 2023 | 3.551,92 | 15,13 | 0,43% | 3.557,53 | 3.566,73 | 3.531,95 | 0 |
| 31 Mag 2023 | 3.536,79 | -46,11 | -1,29% | 3.544,34 | 3.567,84 | 3.530,29 | 0 |
| 30 Mag 2023 | 3.582,90 | -58,47 | -1,61% | 3.642,32 | 3.642,59 | 3.579,96 | 0 |
| 29 Mag 2023 | 3.641,37 | -10,79 | -0,3% | 3.669,03 | 3.669,03 | 3.629,82 | 0 |
| 26 Mag 2023 | 3.652,16 | 25,09 | 0,69% | 3.626,98 | 3.660,44 | 3.606,25 | 0 |
| 25 Mag 2023 | 3.627,07 | -29,21 | -0,8% | 3.659,67 | 3.659,67 | 3.626,47 | 0 |
| 24 Mag 2023 | 3.656,28 | -75,13 | -2,01% | 3.702,28 | 3.702,28 | 3.648,84 | 0 |
| 23 Mag 2023 | 3.731,41 | -5,16 | -0,14% | 3.725,65 | 3.742,96 | 3.720,44 | 0 |
| 22 Mag 2023 | 3.736,57 | -0,21 | -0,01% | 3.737,42 | 3.749,17 | 3.717,86 | 0 |
| 19 Mag 2023 | 3.736,78 | 19,48 | 0,52% | 3.724,72 | 3.751,65 | 3.710,24 | 0 |
| 18 Mag 2023 | 3.717,30 | 35,80 | 0,97% | 3.704,55 | 3.724,02 | 3.703,86 | 0 |
| 17 Mag 2023 | 3.681,50 | -7,39 | -0,2% | 3.696,88 | 3.699,37 | 3.668,79 | 0 |
| 16 Mag 2023 | 3.688,89 | -61,19 | -1,63% | 3.712,28 | 3.722,27 | 3.670,43 | 0 |
| 15 Mag 2023 | 3.750,08 | 9,01 | 0,24% | 3.744,15 | 3.750,08 | 3.732,64 | 0 |
| 12 Mag 2023 | 3.741,07 | 1,24 | 0,03% | 3.747,78 | 3.753,34 | 3.733,70 | 0 |
| 11 Mag 2023 | 3.739,83 | 2,32 | 0,06% | 3.739,09 | 3.758,03 | 3.722,77 | 0 |
| 10 Mag 2023 | 3.737,51 | -29,90 | -0,79% | 3.771,12 | 3.771,12 | 3.729,78 | 0 |
| 09 Mag 2023 | 3.767,41 | -38,55 | -1,01% | 3.788,76 | 3.788,76 | 3.748,90 | 0 |
| 08 Mag 2023 | 3.805,96 | 6,08 | 0,16% | 3.800,54 | 3.805,96 | 3.784,36 | 0 |
| 05 Mag 2023 | 3.799,88 | 62,49 | 1,67% | 3.759,63 | 3.801,07 | 3.749,47 | 0 |
| 04 Mag 2023 | 3.737,39 | -33,49 | -0,89% | 3.761,92 | 3.773,69 | 3.712,71 | 0 |
| 03 Mag 2023 | 3.770,88 | 10,47 | 0,28% | 3.769,53 | 3.775,21 | 3.757,41 | 0 |
| 02 Mag 2023 | 3.760,41 | -41,40 | -1,09% | 3.809,06 | 3.815,59 | 3.759,33 | 0 |
| 01 Mag 2023 | 3.801,81 | 0,00 | +0,00% | 3.784,48 | 3.801,89 | 3.756,62 | 0 |
| 28 Apr 2023 | 3.801,81 | 22,39 | 0,59% | 3.784,48 | 3.801,89 | 3.756,62 | 0 |
| 27 Apr 2023 | 3.779,42 | -16,18 | -0,43% | 3.784,77 | 3.787,75 | 3.766,22 | 0 |
| 26 Apr 2023 | 3.795,60 | -30,17 | -0,79% | 3.804,95 | 3.815,60 | 3.782,22 | 0 |
| 25 Apr 2023 | 3.825,77 | -6,82 | -0,18% | 3.814,40 | 3.828,48 | 3.796,49 | 0 |
| 24 Apr 2023 | 3.832,59 | 6,29 | 0,16% | 3.820,87 | 3.837,74 | 3.820,51 | 0 |
| 21 Apr 2023 | 3.826,30 | 2,11 | 0,06% | 3.821,79 | 3.826,76 | 3.810,69 | 0 |
| 20 Apr 2023 | 3.824,19 | -14,21 | -0,37% | 3.834,35 | 3.841,45 | 3.819,24 | 0 |
| 19 Apr 2023 | 3.838,40 | 7,09 | 0,19% | 3.822,28 | 3.840,42 | 3.805,49 | 0 |
| 18 Apr 2023 | 3.831,31 | -18,21 | -0,47% | 3.854,58 | 3.860,96 | 3.827,84 | 0 |
| 17 Apr 2023 | 3.849,52 | 11,40 | 0,3% | 3.850,35 | 3.863,31 | 3.838,53 | 0 |
| 14 Apr 2023 | 3.838,12 | 25,19 | 0,66% | 3.824,72 | 3.846,89 | 3.822,16 | 0 |
| 13 Apr 2023 | 3.812,93 | 11,24 | 0,3% | 3.801,47 | 3.817,02 | 3.793,57 | 0 |
| 12 Apr 2023 | 3.801,69 | -15,44 | -0,4% | 3.812,79 | 3.826,32 | 3.790,61 | 0 |
| 11 Apr 2023 | 3.817,13 | 10,07 | 0,26% | 3.815,81 | 3.824,00 | 3.806,92 | 0 |
| 10 Apr 2023 | 3.807,06 | 0,00 | +0,00% | 3.777,57 | 3.808,82 | 3.777,57 | 0 |
| 07 Apr 2023 | 3.807,06 | 0,00 | +0,00% | 3.777,57 | 3.808,82 | 3.777,57 | 0 |
| 06 Apr 2023 | 3.807,06 | 37,31 | 0,99% | 3.777,57 | 3.808,82 | 3.777,57 | 0 |
| 05 Apr 2023 | 3.769,75 | 5,83 | 0,15% | 3.734,54 | 3.774,59 | 3.734,54 | 0 |
| 04 Apr 2023 | 3.763,92 | -19,51 | -0,52% | 3.790,97 | 3.799,55 | 3.762,73 | 0 |
| 03 Apr 2023 | 3.783,43 | -9,76 | -0,26% | 3.796,70 | 3.803,24 | 3.780,75 | 0 |
| 31 Mar 2023 | 3.793,19 | 15,75 | 0,42% | 3.778,21 | 3.800,87 | 3.764,85 | 0 |
| 30 Mar 2023 | 3.777,44 | 32,63 | 0,87% | 3.764,54 | 3.796,00 | 3.764,54 | 0 |
| 29 Mar 2023 | 3.744,81 | 77,65 | 2,12% | 3.708,16 | 3.746,61 | 3.690,86 | 0 |
| 28 Mar 2023 | 3.667,16 | 40,72 | 1,12% | 3.689,28 | 3.692,31 | 3.639,60 | 0 |
| 27 Mar 2023 | 3.626,44 | 0,00 | 0,0% | 3.626,44 | 3.626,44 | 3.626,44 | 0 |
| 24 Mar 2023 | 3.626,44 | -31,28 | -0,86% | 3.644,63 | 3.644,63 | 3.589,32 | 0 |
| 23 Mar 2023 | 3.657,72 | -8,35 | -0,23% | 3.647,08 | 3.661,14 | 3.620,24 | 0 |
| 22 Mar 2023 | 3.666,07 | -19,17 | -0,52% | 3.676,39 | 3.688,54 | 3.663,97 | 0 |
| 21 Mar 2023 | 3.685,24 | 54,25 | 1,49% | 3.665,40 | 3.709,51 | 3.661,77 | 0 |
| 20 Mar 2023 | 3.630,99 | 28,19 | 0,78% | 3.582,58 | 3.645,12 | 3.523,14 | 0 |
| 17 Mar 2023 | 3.602,80 | -49,75 | -1,36% | 3.668,22 | 3.693,15 | 3.586,32 | 0 |
| 16 Mar 2023 | 3.652,55 | 22,64 | 0,62% | 3.686,54 | 3.694,46 | 3.598,61 | 0 |
| 15 Mar 2023 | 3.629,91 | -98,81 | -2,65% | 3.734,81 | 3.746,66 | 3.619,91 | 0 |
| 14 Mar 2023 | 3.728,72 | 68,72 | 1,88% | 3.670,23 | 3.740,42 | 3.657,39 | 0 |
| 13 Mar 2023 | 3.660,00 | -86,75 | -2,32% | 3.747,14 | 3.747,14 | 3.618,41 | 0 |
| 10 Mar 2023 | 3.746,75 | -75,97 | -1,99% | 3.752,99 | 3.779,88 | 3.730,57 | 0 |
| 09 Mar 2023 | 3.822,72 | -26,60 | -0,69% | 3.844,18 | 3.844,45 | 3.815,13 | 0 |
| 08 Mar 2023 | 3.849,32 | -2,94 | -0,08% | 3.831,54 | 3.849,32 | 3.817,64 | 0 |