PLUS1
Serie storiche Meggitt
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 18 Gen 2021 | 425,10 | -5,00 | -1,16% | 432,00 | 438,90 | 423,20 | 2.909.383 |
| 15 Gen 2021 | 430,10 | 2,40 | 0,56% | 428,00 | 443,90 | 425,10 | 5.026.292 |
| 14 Gen 2021 | 427,70 | 4,70 | 1,11% | 426,90 | 432,40 | 423,60 | 4.218.158 |
| 13 Gen 2021 | 423,00 | -11,20 | -2,58% | 443,10 | 443,10 | 423,00 | 2.507.395 |
| 12 Gen 2021 | 434,20 | -4,20 | -0,96% | 438,10 | 442,10 | 432,90 | 1.877.822 |
| 11 Gen 2021 | 438,40 | -10,20 | -2,27% | 443,10 | 447,70 | 435,30 | 3.869.642 |
| 08 Gen 2021 | 448,60 | -11,90 | -2,58% | 460,50 | 464,90 | 448,20 | 2.178.599 |
| 07 Gen 2021 | 460,50 | -9,30 | -1,98% | 472,00 | 475,90 | 456,60 | 5.663.401 |
| 06 Gen 2021 | 469,80 | 12,90 | 2,82% | 471,20 | 471,20 | 452,40 | 1.645.335 |
| 05 Gen 2021 | 456,90 | 11,80 | 2,65% | 446,80 | 465,00 | 440,30 | 2.429.888 |
| 04 Gen 2021 | 445,10 | -21,40 | -4,59% | 473,00 | 481,00 | 440,90 | 3.796.409 |
| 01 Gen 2021 | 466,50 | 0,00 | +0,00% | 466,00 | 477,80 | 460,20 | 0,00 |
| 31 Dic 2020 | 466,50 | 0,00 | +0,00% | 466,00 | 477,80 | 460,20 | 0,00 |
| 31 Dic 2020 | 466,50 | -11,10 | -2,32% | 466,00 | 477,80 | 460,20 | 1.215.438 |
| 30 Dic 2020 | 477,60 | 3,30 | 0,7% | 475,50 | 479,90 | 470,90 | 2.638.485 |
| 29 Dic 2020 | 474,30 | 9,30 | 2,0% | 471,10 | 480,50 | 468,90 | 3.002.787 |
| 28 Dic 2020 | 465,00 | 0,00 | +0,00% | 452,20 | 470,00 | 452,20 | 0,00 |
| 25 Dic 2020 | 465,00 | 0,00 | +0,00% | 452,20 | 470,00 | 452,20 | 0,00 |
| 24 Dic 2020 | 465,00 | 13,00 | 2,88% | 452,20 | 470,00 | 452,20 | 3.425.342 |
| 23 Dic 2020 | 452,00 | 17,00 | 3,91% | 433,50 | 452,00 | 433,50 | 1.674.153 |
| 22 Dic 2020 | 435,00 | 13,40 | 3,18% | 421,00 | 436,40 | 419,60 | 1.224.665 |
| 21 Dic 2020 | 421,60 | -13,40 | -3,08% | 419,80 | 424,70 | 395,60 | 2.622.640 |
| 18 Dic 2020 | 435,00 | -8,60 | -1,94% | 439,40 | 446,80 | 435,00 | 6.958.824 |
| 17 Dic 2020 | 443,60 | -5,80 | -1,29% | 450,00 | 452,00 | 437,10 | 2.123.116 |
| 16 Dic 2020 | 449,40 | 7,70 | 1,74% | 438,00 | 452,50 | 437,00 | 2.924.452 |
| 15 Dic 2020 | 441,70 | -7,50 | -1,67% | 437,70 | 449,50 | 432,80 | 1.923.020 |
| 14 Dic 2020 | 449,20 | 17,60 | 4,08% | 439,30 | 452,00 | 436,90 | 3.075.464 |
| 11 Dic 2020 | 431,60 | -7,50 | -1,71% | 433,00 | 439,60 | 426,80 | 4.297.614 |
| 10 Dic 2020 | 439,10 | 3,30 | 0,76% | 440,00 | 443,50 | 430,80 | 2.915.377 |
| 09 Dic 2020 | 435,80 | 4,30 | 1,0% | 433,50 | 441,10 | 433,10 | 1.635.897 |
| 08 Dic 2020 | 431,50 | -18,20 | -4,05% | 440,60 | 447,80 | 431,50 | 1.767.610 |
| 07 Dic 2020 | 449,70 | -2,30 | -0,51% | 446,80 | 454,30 | 440,80 | 1.446.866 |
| 04 Dic 2020 | 452,00 | -2,00 | -0,44% | 454,80 | 455,40 | 442,20 | 5.130.231 |
| 03 Dic 2020 | 454,00 | 25,50 | 5,95% | 429,00 | 454,00 | 427,20 | 3.261.588 |
| 02 Dic 2020 | 428,50 | 9,50 | 2,27% | 422,50 | 430,60 | 411,40 | 3.347.063 |
| 01 Dic 2020 | 419,00 | 27,60 | 7,05% | 390,20 | 424,10 | 390,20 | 3.350.407 |
| 30 Nov 2020 | 391,40 | -11,10 | -2,76% | 396,40 | 402,80 | 390,20 | 3.797.205 |
| 27 Nov 2020 | 402,50 | 7,80 | 1,98% | 394,00 | 405,10 | 382,70 | 4.832.162 |
| 26 Nov 2020 | 394,70 | -16,30 | -3,97% | 411,00 | 411,90 | 394,10 | 1.649.866 |
| 25 Nov 2020 | 411,00 | -14,50 | -3,41% | 423,30 | 431,60 | 404,80 | 3.684.640 |
| 24 Nov 2020 | 425,50 | 26,00 | 6,51% | 415,00 | 433,00 | 409,20 | 4.324.596 |
| 23 Nov 2020 | 399,50 | 19,40 | 5,1% | 390,00 | 400,80 | 386,80 | 2.385.979 |
| 20 Nov 2020 | 380,10 | -4,80 | -1,25% | 385,80 | 391,60 | 377,70 | 1.775.017 |
| 19 Nov 2020 | 384,90 | -17,20 | -4,28% | 402,70 | 402,70 | 377,80 | 2.735.746 |
| 18 Nov 2020 | 402,10 | -5,80 | -1,42% | 405,90 | 407,60 | 393,20 | 3.097.259 |
| 17 Nov 2020 | 407,90 | 3,30 | 0,82% | 408,50 | 413,70 | 391,70 | 8.146.674 |
| 16 Nov 2020 | 404,60 | 28,60 | 7,61% | 383,80 | 419,50 | 383,20 | 5.204.980 |
| 13 Nov 2020 | 376,00 | 0,70 | 0,19% | 371,00 | 382,50 | 361,20 | 3.348.421 |
| 12 Nov 2020 | 375,30 | -8,00 | -2,09% | 378,20 | 378,80 | 359,10 | 3.137.989 |
| 11 Nov 2020 | 383,30 | -17,50 | -4,37% | 389,10 | 403,70 | 378,00 | 4.218.084 |
| 10 Nov 2020 | 400,80 | 25,50 | 6,79% | 350,30 | 425,00 | 332,40 | 6.517.285 |
| 09 Nov 2020 | 375,30 | 82,70 | 28,26% | 292,40 | 390,80 | 292,40 | 6.811.255 |
| 06 Nov 2020 | 292,60 | -3,70 | -1,25% | 294,40 | 297,70 | 284,50 | 2.353.037 |
| 05 Nov 2020 | 296,30 | 0,60 | 0,2% | 296,40 | 299,20 | 287,30 | 3.140.871 |
| 04 Nov 2020 | 295,70 | 5,70 | 1,97% | 282,80 | 295,70 | 278,30 | 2.937.704 |
| 03 Nov 2020 | 290,00 | 12,80 | 4,62% | 277,20 | 290,00 | 276,70 | 1.487.482 |
| 02 Nov 2020 | 277,20 | 3,90 | 1,43% | 273,00 | 277,20 | 265,00 | 1.901.535 |
| 30 Ott 2020 | 273,30 | 3,30 | 1,22% | 268,40 | 274,60 | 265,00 | 4.990.790 |
| 29 Ott 2020 | 270,00 | -5,70 | -2,07% | 271,80 | 277,70 | 268,10 | 2.003.749 |
| 28 Ott 2020 | 275,70 | -8,30 | -2,92% | 279,80 | 279,80 | 265,20 | 3.437.992 |
| 27 Ott 2020 | 284,00 | -9,80 | -3,34% | 296,50 | 296,50 | 282,30 | 2.604.500 |
| 26 Ott 2020 | 293,80 | -11,70 | -3,83% | 301,30 | 307,80 | 293,80 | 1.454.850 |
| 23 Ott 2020 | 305,50 | 0,00 | +0,00% | 300,00 | 305,80 | 293,80 | 0,00 |
| 23 Ott 2020 | 305,50 | 11,90 | 4,05% | 300,00 | 305,80 | 293,80 | 2.036.677 |
| 22 Ott 2020 | 293,60 | 4,30 | 1,49% | 288,50 | 294,90 | 280,00 | 3.531.493 |
| 21 Ott 2020 | 289,30 | -16,60 | -5,43% | 300,60 | 305,60 | 286,60 | 1.788.410 |
