PLUS1
Serie storiche Bt
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 15 Gen 2021 | 140,85 | -0,40 | -0,28% | 140,20 | 140,95 | 139,10 | 22.643.897 |
| 14 Gen 2021 | 141,25 | -1,55 | -1,09% | 143,55 | 144,25 | 141,25 | 28.879.512 |
| 13 Gen 2021 | 142,80 | -1,20 | -0,83% | 144,00 | 145,00 | 142,80 | 19.387.894 |
| 12 Gen 2021 | 144,00 | 1,30 | 0,91% | 143,00 | 144,55 | 141,95 | 25.712.154 |
| 11 Gen 2021 | 142,70 | -0,30 | -0,21% | 142,40 | 143,45 | 140,70 | 20.905.295 |
| 08 Gen 2021 | 143,00 | -3,85 | -2,62% | 146,40 | 146,55 | 141,15 | 29.807.676 |
| 07 Gen 2021 | 146,85 | 5,80 | 4,11% | 142,60 | 148,00 | 140,30 | 45.806.452 |
| 06 Gen 2021 | 141,05 | 5,65 | 4,17% | 137,15 | 143,35 | 135,70 | 29.486.485 |
| 05 Gen 2021 | 135,40 | -0,40 | -0,29% | 135,00 | 137,55 | 133,85 | 12.481.389 |
| 04 Gen 2021 | 135,80 | 3,55 | 2,68% | 135,00 | 138,15 | 133,45 | 19.585.242 |
| 01 Gen 2021 | 132,25 | 0,00 | +0,00% | 132,60 | 134,00 | 131,40 | 0,00 |
| 31 Dic 2020 | 132,25 | 0,00 | +0,00% | 132,60 | 134,00 | 131,40 | 0,00 |
| 31 Dic 2020 | 132,25 | -3,05 | -2,25% | 132,60 | 134,00 | 131,40 | 10.971.461 |
| 30 Dic 2020 | 135,30 | -0,65 | -0,48% | 135,80 | 137,40 | 134,85 | 10.147.951 |
| 29 Dic 2020 | 135,95 | -2,40 | -1,73% | 139,70 | 140,70 | 135,85 | 15.998.758 |
| 28 Dic 2020 | 138,35 | 0,00 | +0,00% | 137,00 | 140,20 | 135,80 | 0,00 |
| 25 Dic 2020 | 138,35 | 0,00 | +0,00% | 137,00 | 140,20 | 135,80 | 0,00 |
| 24 Dic 2020 | 138,35 | 1,50 | 1,1% | 137,00 | 140,20 | 135,80 | 7.815.652 |
| 23 Dic 2020 | 136,85 | 3,35 | 2,51% | 133,50 | 138,95 | 132,95 | 19.265.078 |
| 22 Dic 2020 | 133,50 | 1,50 | 1,14% | 132,00 | 134,05 | 130,50 | 13.405.380 |
| 21 Dic 2020 | 132,00 | -3,30 | -2,44% | 131,55 | 132,90 | 127,65 | 39.499.610 |
| 18 Dic 2020 | 135,30 | -3,25 | -2,35% | 138,00 | 138,30 | 134,05 | 35.972.260 |
| 17 Dic 2020 | 138,55 | 1,45 | 1,06% | 138,55 | 139,20 | 135,85 | 22.379.185 |
| 16 Dic 2020 | 137,10 | -0,15 | -0,11% | 137,85 | 138,45 | 136,35 | 46.301.929 |
| 15 Dic 2020 | 137,25 | 2,95 | 2,2% | 135,00 | 137,85 | 133,45 | 25.392.266 |
| 14 Dic 2020 | 134,30 | 3,05 | 2,32% | 132,50 | 137,70 | 132,50 | 49.888.980 |
| 11 Dic 2020 | 131,25 | -4,45 | -3,28% | 134,85 | 135,05 | 130,40 | 51.451.135 |
| 10 Dic 2020 | 135,70 | -2,60 | -1,88% | 138,45 | 138,80 | 134,60 | 45.207.408 |
| 09 Dic 2020 | 138,30 | 4,20 | 3,13% | 135,75 | 140,95 | 135,30 | 48.946.677 |
| 08 Dic 2020 | 134,10 | 1,00 | 0,75% | 133,10 | 134,10 | 131,85 | 26.150.040 |
| 07 Dic 2020 | 133,10 | -1,80 | -1,33% | 135,80 | 135,80 | 130,20 | 28.030.543 |
| 04 Dic 2020 | 134,90 | 0,45 | 0,33% | 134,75 | 137,50 | 133,75 | 42.691.504 |
| 03 Dic 2020 | 134,45 | 8,10 | 6,41% | 125,55 | 135,60 | 123,85 | 66.772.996 |
| 02 Dic 2020 | 126,35 | 3,30 | 2,68% | 124,05 | 126,60 | 121,05 | 28.274.257 |
| 01 Dic 2020 | 123,05 | 6,25 | 5,35% | 117,15 | 124,70 | 116,65 | 30.500.041 |
| 30 Nov 2020 | 116,80 | -4,50 | -3,71% | 121,30 | 121,50 | 116,80 | 47.859.021 |
| 27 Nov 2020 | 121,30 | -1,00 | -0,82% | 121,50 | 123,85 | 120,10 | 55.479.734 |
| 26 Nov 2020 | 122,30 | -3,20 | -2,55% | 125,25 | 125,65 | 121,00 | 26.776.460 |
| 25 Nov 2020 | 125,50 | 0,25 | 0,2% | 126,50 | 128,40 | 123,95 | 45.995.018 |
| 24 Nov 2020 | 125,25 | 5,00 | 4,16% | 120,00 | 125,25 | 119,80 | 35.555.160 |
| 23 Nov 2020 | 120,25 | -2,05 | -1,68% | 122,90 | 123,65 | 119,55 | 32.021.029 |
| 20 Nov 2020 | 122,30 | -5,70 | -4,45% | 127,65 | 128,00 | 122,15 | 33.943.460 |
| 19 Nov 2020 | 128,00 | -2,30 | -1,77% | 128,20 | 128,85 | 127,10 | 44.079.336 |
| 18 Nov 2020 | 130,30 | 3,65 | 2,88% | 125,80 | 130,45 | 125,20 | 40.079.551 |
| 17 Nov 2020 | 126,65 | -0,85 | -0,67% | 127,55 | 127,55 | 124,40 | 58.496.679 |
| 16 Nov 2020 | 127,50 | 4,50 | 3,66% | 123,40 | 127,65 | 123,40 | 28.787.874 |
| 13 Nov 2020 | 123,00 | 0,25 | 0,2% | 122,15 | 125,15 | 120,50 | 44.373.441 |
| 12 Nov 2020 | 122,75 | 1,50 | 1,24% | 121,10 | 124,05 | 118,90 | 47.806.247 |
| 11 Nov 2020 | 121,25 | 2,05 | 1,72% | 118,75 | 121,90 | 117,95 | 46.946.096 |
| 10 Nov 2020 | 119,20 | 13,25 | 12,51% | 106,30 | 119,20 | 104,75 | 67.274.976 |
| 09 Nov 2020 | 105,95 | 5,00 | 4,95% | 101,80 | 107,45 | 100,75 | 48.546.885 |
| 06 Nov 2020 | 100,95 | -1,05 | -1,03% | 103,35 | 104,40 | 100,95 | 21.931.000 |
| 05 Nov 2020 | 102,00 | 2,58 | 2,6% | 100,40 | 102,65 | 99,10 | 45.845.849 |
| 04 Nov 2020 | 99,42 | -1,53 | -1,52% | 100,00 | 100,75 | 98,70 | 40.267.577 |
| 03 Nov 2020 | 100,95 | -0,75 | -0,74% | 102,10 | 102,75 | 100,45 | 23.779.382 |
| 02 Nov 2020 | 101,70 | 0,30 | 0,3% | 101,55 | 102,20 | 99,50 | 23.545.029 |
| 30 Ott 2020 | 101,40 | 2,28 | 2,3% | 99,18 | 102,90 | 98,78 | 25.033.928 |
| 29 Ott 2020 | 99,12 | -2,53 | -2,49% | 110,00 | 111,00 | 99,12 | 60.680.547 |
| 28 Ott 2020 | 101,65 | -1,55 | -1,5% | 101,60 | 103,10 | 99,90 | 66.924.545 |
| 27 Ott 2020 | 103,20 | -2,85 | -2,69% | 106,45 | 107,05 | 103,20 | 20.368.119 |
| 26 Ott 2020 | 106,05 | 1,50 | 1,43% | 103,45 | 108,35 | 102,95 | 49.838.528 |
| 23 Ott 2020 | 104,55 | 0,00 | +0,00% | 101,15 | 104,55 | 100,35 | 0,00 |
| 23 Ott 2020 | 104,55 | 3,40 | 3,36% | 101,15 | 104,55 | 100,35 | 23.963.269 |
| 22 Ott 2020 | 101,15 | 1,15 | 1,15% | 99,86 | 101,50 | 98,38 | 22.249.643 |
| 21 Ott 2020 | 100,00 | -0,05 | -0,05% | 99,54 | 101,85 | 99,50 | 25.207.049 |
| 20 Ott 2020 | 100,05 | 1,21 | 1,22% | 98,40 | 100,55 | 97,24 | 23.704.787 |
