Serie storiche Bt
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
30 Mag 2023 | 145,90 | 1,85 | 1,28% | 144,50 | 147,45 | 144,00 | 10.441.996 |
29 Mag 2023 | 144,05 | 0,00 | +0,00% | 145,00 | 145,50 | 143,45 | 0,00 |
26 Mag 2023 | 144,05 | -1,05 | -0,72% | 145,00 | 145,50 | 143,45 | 14.877.746 |
25 Mag 2023 | 145,10 | -3,70 | -2,49% | 149,10 | 149,10 | 144,95 | 17.961.982 |
24 Mag 2023 | 148,80 | 0,30 | 0,2% | 148,05 | 150,30 | 147,45 | 20.012.435 |
23 Mag 2023 | 148,50 | 0,65 | 0,44% | 147,00 | 150,65 | 147,00 | 131.518.586 |
22 Mag 2023 | 147,85 | 2,90 | 2,0% | 145,30 | 149,10 | 145,25 | 272.277.046 |
19 Mag 2023 | 144,95 | 4,25 | 3,02% | 142,50 | 146,00 | 139,40 | 19.287.688 |
18 Mag 2023 | 140,70 | -7,40 | -5,0% | 135,50 | 144,10 | 133,20 | 93.471.214 |
17 Mag 2023 | 148,10 | -2,20 | -1,46% | 150,15 | 150,40 | 147,25 | 20.725.916 |
16 Mag 2023 | 150,30 | -3,45 | -2,24% | 153,75 | 154,15 | 149,95 | 19.588.543 |
15 Mag 2023 | 153,75 | 1,35 | 0,89% | 153,45 | 154,15 | 152,20 | 10.699.939 |
12 Mag 2023 | 152,40 | -0,15 | -0,1% | 152,00 | 153,15 | 151,85 | 7.119.911 |
11 Mag 2023 | 152,55 | -2,05 | -1,33% | 154,95 | 155,60 | 151,15 | 17.137.897 |
10 Mag 2023 | 154,60 | 0,40 | 0,26% | 154,60 | 155,20 | 153,75 | 12.009.712 |
09 Mag 2023 | 154,20 | -1,35 | -0,87% | 156,10 | 156,40 | 153,80 | 13.040.557 |
08 Mag 2023 | 155,55 | 0,00 | +0,00% | 153,50 | 155,70 | 153,30 | 0,00 |
05 Mag 2023 | 155,55 | 2,65 | 1,73% | 153,50 | 155,70 | 153,30 | 11.923.010 |
04 Mag 2023 | 152,90 | -3,00 | -1,92% | 155,50 | 155,70 | 152,40 | 22.026.815 |
03 Mag 2023 | 155,90 | -0,25 | -0,16% | 156,70 | 157,25 | 155,90 | 19.970.289 |
02 Mag 2023 | 156,15 | -2,70 | -1,7% | 158,20 | 160,05 | 156,15 | 15.185.366 |
01 Mag 2023 | 158,85 | 0,00 | +0,00% | 158,60 | 159,30 | 156,95 | 0,00 |
28 Apr 2023 | 158,85 | 0,35 | 0,22% | 158,60 | 159,30 | 156,95 | 14.668.027 |
27 Apr 2023 | 158,50 | 4,75 | 3,09% | 152,90 | 158,50 | 152,90 | 16.644.466 |
26 Apr 2023 | 153,75 | 0,30 | 0,2% | 153,40 | 154,75 | 152,00 | 23.444.097 |
25 Apr 2023 | 153,45 | 0,10 | 0,07% | 153,10 | 153,60 | 152,15 | 24.325.845 |
24 Apr 2023 | 153,35 | -2,25 | -1,45% | 155,75 | 156,45 | 152,80 | 33.415.724 |
21 Apr 2023 | 155,60 | 0,40 | 0,26% | 154,35 | 157,00 | 154,15 | 24.471.770 |
20 Apr 2023 | 155,20 | -2,45 | -1,55% | 158,05 | 159,25 | 155,15 | 37.883.212 |
19 Apr 2023 | 157,65 | -2,70 | -1,68% | 159,50 | 161,35 | 157,65 | 35.709.903 |
18 Apr 2023 | 160,35 | 1,60 | 1,01% | 159,95 | 160,35 | 157,35 | 45.865.244 |
17 Apr 2023 | 158,75 | 1,90 | 1,21% | 157,40 | 159,95 | 157,30 | 23.239.159 |
14 Apr 2023 | 156,85 | 1,30 | 0,84% | 156,55 | 158,30 | 156,35 | 17.026.798 |
13 Apr 2023 | 155,55 | 0,65 | 0,42% | 155,30 | 156,00 | 153,60 | 16.178.644 |
12 Apr 2023 | 154,90 | 2,05 | 1,34% | 153,50 | 156,90 | 152,85 | 17.163.497 |
11 Apr 2023 | 152,85 | 3,45 | 2,31% | 150,40 | 153,85 | 150,40 | 57.893.244 |
10 Apr 2023 | 149,40 | 0,00 | +0,00% | 145,90 | 150,30 | 145,85 | 0,00 |
07 Apr 2023 | 149,40 | 0,00 | +0,00% | 145,90 | 150,30 | 145,85 | 0,00 |
06 Apr 2023 | 149,40 | 3,60 | 2,47% | 145,90 | 150,30 | 145,85 | 16.614.685 |
05 Apr 2023 | 145,80 | 1,45 | 1,0% | 145,65 | 146,90 | 144,80 | 25.806.897 |
04 Apr 2023 | 144,35 | -2,85 | -1,94% | 147,40 | 148,20 | 143,90 | 21.939.579 |
03 Apr 2023 | 147,20 | 1,40 | 0,96% | 146,25 | 148,20 | 146,05 | 13.229.727 |
31 Mar 2023 | 145,80 | 1,70 | 1,18% | 144,75 | 147,00 | 144,40 | 17.391.737 |
30 Mar 2023 | 144,10 | 2,35 | 1,66% | 141,75 | 144,60 | 141,55 | 13.076.872 |
29 Mar 2023 | 141,75 | 2,10 | 1,5% | 140,15 | 142,70 | 139,45 | 17.381.831 |
28 Mar 2023 | 139,65 | 0,65 | 0,47% | 140,10 | 140,45 | 138,45 | 10.770.967 |
27 Mar 2023 | 139,00 | -0,75 | -0,54% | 140,75 | 140,75 | 138,65 | 11.396.614 |
24 Mar 2023 | 139,75 | 0,10 | 0,07% | 138,90 | 139,95 | 137,75 | 15.767.170 |
23 Mar 2023 | 139,65 | -1,40 | -0,99% | 141,20 | 141,75 | 138,65 | 15.667.607 |
22 Mar 2023 | 141,05 | -0,30 | -0,21% | 140,90 | 142,35 | 138,95 | 32.707.247 |
21 Mar 2023 | 141,35 | 0,85 | 0,6% | 142,10 | 143,50 | 140,60 | 19.740.114 |
20 Mar 2023 | 140,50 | 2,75 | 2,0% | 136,95 | 141,90 | 134,85 | 17.796.321 |
17 Mar 2023 | 137,75 | -8,90 | -6,07% | 145,95 | 146,55 | 136,90 | 72.296.015 |
16 Mar 2023 | 146,65 | 3,35 | 2,34% | 146,00 | 147,85 | 143,15 | 38.099.598 |
15 Mar 2023 | 143,30 | -0,25 | -0,17% | 144,15 | 147,65 | 141,00 | 44.816.464 |
14 Mar 2023 | 143,55 | 1,15 | 0,81% | 142,50 | 144,40 | 140,85 | 19.098.147 |
13 Mar 2023 | 142,40 | -5,95 | -4,01% | 148,95 | 148,95 | 140,95 | 21.531.883 |
10 Mar 2023 | 148,35 | 1,05 | 0,71% | 148,50 | 149,60 | 145,85 | 27.654.233 |
09 Mar 2023 | 147,30 | 0,50 | 0,34% | 146,75 | 147,90 | 145,95 | 9.197.546 |
08 Mar 2023 | 146,80 | 0,50 | 0,34% | 146,35 | 146,90 | 143,90 | 26.241.533 |
07 Mar 2023 | 146,30 | -2,45 | -1,65% | 148,05 | 149,05 | 146,30 | 32.845.972 |
06 Mar 2023 | 148,75 | 3,90 | 2,69% | 145,40 | 149,55 | 145,00 | 63.929.874 |
03 Mar 2023 | 144,85 | 3,35 | 2,37% | 142,50 | 145,75 | 142,50 | 19.205.101 |
02 Mar 2023 | 141,50 | 1,00 | 0,71% | 139,70 | 142,95 | 138,80 | 19.434.839 |