PLUS1
Serie storiche Vodafone
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 06 Dic 2019 | 18,93 | -0,02 | -0,11% | 18,91 | 18,96 | 18,8123 | 2.222.137 |
| 05 Dic 2019 | 18,95 | -0,13 | -0,68% | 18,95 | 19,035 | 18,90 | 3.504.603 |
| 04 Dic 2019 | 19,08 | 0,08 | 0,42% | 19,01 | 19,15 | 18,95 | 2.853.906 |
| 03 Dic 2019 | 19,00 | -0,18 | -0,94% | 18,80 | 19,18 | 18,76 | 3.731.822 |
| 02 Dic 2019 | 19,18 | -0,70 | -3,51% | 19,47 | 19,4956 | 19,1001 | 4.534.622 |
| 29 Nov 2019 | 19,8767 | -0,24 | -1,21% | 19,73 | 19,8767 | 19,58 | 2.142.062 |
| 28 Nov 2019 | 20,12 | 0,00 | +0,00% | 19,99 | 20,13 | 19,90 | 0 |
| 27 Nov 2019 | 20,12 | -0,12 | -0,59% | 19,99 | 20,13 | 19,90 | 3.110.339 |
| 26 Nov 2019 | 20,24 | 0,01 | 0,05% | 20,26 | 20,30 | 20,15 | 3.849.344 |
| 25 Nov 2019 | 20,23 | 0,21 | 1,05% | 20,22 | 20,245 | 20,14 | 3.645.483 |
| 22 Nov 2019 | 20,02 | 0,41 | 2,12% | 19,95 | 20,04 | 19,89 | 2.996.561 |
| 21 Nov 2019 | 19,605 | 0,03 | 0,13% | 19,64 | 19,66 | 19,55 | 1.861.902 |
| 20 Nov 2019 | 19,58 | -0,25 | -1,26% | 19,56 | 19,70 | 19,46 | 2.626.499 |
| 19 Nov 2019 | 19,83 | 0,16 | 0,81% | 19,85 | 20,03 | 19,73 | 3.097.795 |
| 18 Nov 2019 | 19,67 | -0,24 | -1,2% | 19,80 | 19,87 | 19,65 | 2.898.779 |
| 15 Nov 2019 | 19,9094 | -0,60 | -2,93% | 19,92 | 20,15 | 19,83 | 5.131.371 |
| 14 Nov 2019 | 20,51 | -0,60 | -2,84% | 20,65 | 20,85 | 20,425 | 3.306.690 |
| 13 Nov 2019 | 21,11 | -0,14 | -0,66% | 20,87 | 21,43 | 20,85 | 2.562.639 |
| 12 Nov 2019 | 21,25 | 0,71 | 3,46% | 21,35 | 21,72 | 21,03 | 5.350.448 |
| 11 Nov 2019 | 20,54 | -0,14 | -0,68% | 20,54 | 20,67 | 20,445 | 4.365.988 |
| 08 Nov 2019 | 20,68 | -0,23 | -1,1% | 20,86 | 20,90 | 20,66 | 3.318.798 |
| 07 Nov 2019 | 20,91 | 0,06 | 0,29% | 20,94 | 21,12 | 20,84 | 2.432.713 |
| 06 Nov 2019 | 20,85 | 0,00 | 0,0% | 20,99 | 21,15 | 20,785 | 3.099.366 |
| 05 Nov 2019 | 20,85 | 0,31 | 1,51% | 20,68 | 20,86 | 20,55 | 2.807.076 |
| 04 Nov 2019 | 20,54 | 0,07 | 0,34% | 20,62 | 20,72 | 20,535 | 2.200.021 |
| 01 Nov 2019 | 20,47 | 0,00 | +0,00% | 20,37 | 20,48 | 20,35 | 0 |
| 01 Nov 2019 | 20,47 | 0,05 | 0,24% | 20,37 | 20,48 | 20,35 | 1.905.601 |
| 31 Ott 2019 | 20,42 | 0,13 | 0,64% | 20,33 | 20,55 | 20,25 | 1.658.392 |
| 30 Ott 2019 | 20,29 | -0,04 | -0,2% | 20,19 | 20,34 | 20,17 | 3.063.835 |
| 29 Ott 2019 | 20,33 | -0,24 | -1,17% | 20,38 | 20,53 | 20,251 | 2.176.566 |
| 28 Ott 2019 | 20,57 | 0,07 | 0,34% | 20,49 | 20,62 | 20,31 | 1.845.512 |
| 25 Ott 2019 | 20,50 | -0,15 | -0,73% | 20,46 | 20,59 | 20,40 | 1.902.540 |
| 24 Ott 2019 | 20,65 | -0,31 | -1,48% | 20,73 | 20,77 | 20,58 | 2.585.742 |
| 23 Ott 2019 | 20,96 | 0,23 | 1,11% | 20,81 | 20,97 | 20,68 | 2.534.799 |
| 22 Ott 2019 | 20,73 | 0,18 | 0,88% | 20,72 | 20,815 | 20,52 | 3.330.948 |
| 21 Ott 2019 | 20,55 | -0,06 | -0,29% | 20,78 | 20,83 | 20,495 | 2.838.609 |
| 18 Ott 2019 | 20,61 | -0,05 | -0,24% | 20,62 | 20,77 | 20,60 | 2.565.476 |
| 17 Ott 2019 | 20,66 | 0,08 | 0,39% | 20,72 | 20,94 | 20,54 | 2.619.412 |
| 16 Ott 2019 | 20,58 | 0,04 | 0,19% | 20,60 | 20,69 | 20,50 | 2.358.413 |
| 15 Ott 2019 | 20,54 | 0,36 | 1,78% | 20,40 | 20,605 | 20,34 | 4.621.127 |
| 14 Ott 2019 | 20,18 | -0,04 | -0,2% | 20,23 | 20,33 | 20,11 | 2.096.784 |
| 11 Ott 2019 | 20,22 | 0,13 | 0,65% | 20,40 | 20,47 | 20,16 | 3.194.970 |
| 10 Ott 2019 | 20,09 | 0,48 | 2,45% | 19,79 | 20,125 | 19,735 | 3.611.507 |
| 09 Ott 2019 | 19,61 | -0,01 | -0,05% | 19,71 | 19,77 | 19,575 | 4.146.178 |
| 08 Ott 2019 | 19,62 | -0,14 | -0,71% | 19,66 | 19,70 | 19,56 | 2.715.370 |
| 07 Ott 2019 | 19,76 | 0,28 | 1,44% | 19,78 | 19,85 | 19,51 | 2.607.974 |
| 04 Ott 2019 | 19,48 | 0,21 | 1,09% | 19,20 | 19,49 | 19,17 | 2.567.074 |
| 03 Ott 2019 | 19,27 | 0,19 | 1,0% | 19,06 | 19,30 | 18,99 | 2.825.658 |
| 02 Ott 2019 | 19,08 | -0,32 | -1,65% | 19,40 | 19,47 | 19,025 | 4.119.616 |
| 01 Ott 2019 | 19,40 | -0,51 | -2,56% | 19,55 | 19,76 | 19,31 | 4.787.051 |
| 30 Set 2019 | 19,91 | 0,08 | 0,4% | 19,98 | 19,99 | 19,87 | 2.576.260 |
| 27 Set 2019 | 19,83 | -0,22 | -1,1% | 20,01 | 20,21 | 19,765 | 2.552.286 |
| 26 Set 2019 | 20,05 | 0,21 | 1,06% | 20,07 | 20,15 | 20,00 | 3.743.804 |
| 25 Set 2019 | 19,84 | 0,02 | 0,1% | 19,78 | 19,90 | 19,705 | 2.501.242 |
| 24 Set 2019 | 19,82 | 0,01 | 0,05% | 19,97 | 20,00 | 19,74 | 3.889.560 |
| 23 Set 2019 | 19,81 | -0,04 | -0,2% | 19,77 | 19,93 | 19,69 | 2.061.153 |
| 20 Set 2019 | 19,85 | -0,11 | -0,55% | 20,07 | 20,22 | 19,77 | 4.262.655 |
| 19 Set 2019 | 19,96 | 0,49 | 2,52% | 19,83 | 20,085 | 19,69 | 3.172.440 |
| 18 Set 2019 | 19,47 | -0,21 | -1,07% | 19,49 | 19,73 | 19,38 | 2.680.365 |
| 17 Set 2019 | 19,68 | -0,03 | -0,15% | 19,50 | 19,75 | 19,25 | 3.429.383 |
| 16 Set 2019 | 19,71 | -0,27 | -1,35% | 19,77 | 19,78 | 19,70 | 700.422 |
| 13 Set 2019 | 19,98 | 0,15 | 0,76% | 20,00 | 20,19 | 19,91 | 3.165.684 |
| 12 Set 2019 | 19,83 | 0,11 | 0,56% | 19,83 | 20,04 | 19,715 | 3.376.567 |
| 11 Set 2019 | 19,72 | 0,30 | 1,54% | 19,45 | 19,73 | 19,38 | 3.348.810 |
| 10 Set 2019 | 19,42 | 0,19 | 0,99% | 19,34 | 19,48 | 19,34 | 2.617.131 |
| 09 Set 2019 | 19,23 | 0,08 | 0,42% | 19,09 | 19,25 | 19,03 | 3.204.751 |
