PLUS1
Serie storiche Nasdaq 100
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Feb 2023 | 12.728,27 | 263,76 | 2,12% | 12.474,95 | 12.771,59 | 12.419,71 | 0 |
| 06 Feb 2023 | 12.464,51 | -108,85 | -0,87% | 12.468,80 | 12.558,87 | 12.411,88 | 0 |
| 03 Feb 2023 | 12.573,36 | -229,78 | -1,79% | 12.520,95 | 12.828,71 | 12.520,95 | 0 |
| 02 Feb 2023 | 12.803,14 | 440,04 | 3,56% | 12.655,18 | 12.880,98 | 12.600,76 | 0 |
| 01 Feb 2023 | 12.363,10 | 261,17 | 2,16% | 12.087,92 | 12.458,87 | 12.010,73 | 0 |
| 31 Gen 2023 | 12.101,93 | 189,54 | 1,59% | 11.915,94 | 12.104,13 | 11.915,94 | 0 |
| 30 Gen 2023 | 11.912,39 | -254,22 | -2,09% | 12.047,16 | 12.087,68 | 11.906,11 | 0 |
| 27 Gen 2023 | 12.166,60 | 115,12 | 0,96% | 12.000,21 | 12.248,15 | 11.999,87 | 0 |
| 26 Gen 2023 | 12.051,48 | 236,79 | 2,0% | 11.972,57 | 12.055,81 | 11.853,37 | 0 |
| 25 Gen 2023 | 11.814,69 | -31,96 | -0,27% | 11.636,01 | 11.841,81 | 11.550,07 | 0 |
| 24 Gen 2023 | 11.846,64 | -25,90 | -0,22% | 11.802,95 | 11.889,37 | 11.780,07 | 0 |
| 23 Gen 2023 | 11.872,54 | 253,52 | 2,18% | 11.652,00 | 11.918,86 | 11.617,83 | 0 |
| 20 Gen 2023 | 11.619,03 | 323,36 | 2,86% | 11.363,85 | 11.623,20 | 11.329,54 | 0 |
| 19 Gen 2023 | 11.295,67 | -114,62 | -1,0% | 11.345,19 | 11.388,46 | 11.251,94 | 0 |
| 18 Gen 2023 | 11.410,29 | -146,90 | -1,27% | 11.636,61 | 11.690,27 | 11.403,31 | 0 |
| 17 Gen 2023 | 11.557,19 | 15,70 | 0,14% | 11.531,54 | 11.615,95 | 11.484,02 | 0 |
| 16 Gen 2023 | 11.541,48 | 0,00 | +0,00% | 11.362,13 | 11.547,96 | 11.347,60 | 0 |
| 13 Gen 2023 | 11.541,48 | 81,87 | 0,71% | 11.362,13 | 11.547,96 | 11.347,60 | 0 |
| 12 Gen 2023 | 11.459,61 | 57,09 | 0,5% | 11.441,45 | 11.500,86 | 11.246,02 | 0 |
| 11 Gen 2023 | 11.402,52 | 196,74 | 1,76% | 11.259,16 | 11.403,89 | 11.220,75 | 0 |
| 10 Gen 2023 | 11.205,78 | 97,33 | 0,88% | 11.069,05 | 11.207,56 | 11.050,68 | 0 |
| 09 Gen 2023 | 11.108,45 | 68,09 | 0,62% | 11.133,07 | 11.304,84 | 11.085,32 | 0 |
| 06 Gen 2023 | 11.040,35 | 299,14 | 2,78% | 10.807,46 | 11.082,59 | 10.696,42 | 0 |
| 05 Gen 2023 | 10.741,22 | -173,58 | -1,59% | 10.837,25 | 10.842,33 | 10.728,26 | 0 |
| 04 Gen 2023 | 10.914,80 | 52,16 | 0,48% | 10.949,34 | 10.981,46 | 10.785,53 | 0 |
| 03 Gen 2023 | 10.862,64 | -77,13 | -0,7% | 11.038,42 | 11.093,10 | 10.770,93 | 0 |
| 02 Gen 2023 | 10.939,76 | 0,00 | +0,00% | 10.835,59 | 10.942,90 | 10.778,64 | 0 |
| 30 Dic 2022 | 10.939,76 | -11,29 | -0,1% | 10.835,59 | 10.942,90 | 10.778,64 | 0 |
| 29 Dic 2022 | 10.951,05 | 271,70 | 2,54% | 10.800,80 | 10.981,06 | 10.776,62 | 0 |
| 28 Dic 2022 | 10.679,34 | -143,17 | -1,32% | 10.807,12 | 10.898,64 | 10.671,19 | 0 |
| 27 Dic 2022 | 10.822,51 | -162,93 | -1,48% | 10.944,30 | 10.957,44 | 10.807,61 | 0 |
| 26 Dic 2022 | 10.985,45 | 0,00 | +0,00% | 10.911,04 | 11.007,09 | 10.830,90 | 0 |
| 23 Dic 2022 | 10.985,45 | 29,30 | 0,27% | 10.911,04 | 11.007,09 | 10.830,90 | 0 |
| 22 Dic 2022 | 10.956,14 | -279,74 | -2,49% | 11.099,36 | 11.114,23 | 10.784,02 | 0 |
| 21 Dic 2022 | 11.235,88 | 163,46 | 1,48% | 11.110,65 | 11.285,77 | 11.083,36 | 0 |
| 20 Dic 2022 | 11.072,42 | -12,17 | -0,11% | 11.023,47 | 11.143,62 | 10.967,07 | 0 |
| 19 Dic 2022 | 11.084,59 | -159,13 | -1,42% | 11.243,00 | 11.251,57 | 11.029,77 | 0 |
| 16 Dic 2022 | 11.243,72 | -101,50 | -0,89% | 11.313,64 | 11.383,39 | 11.175,54 | 0 |
| 15 Dic 2022 | 11.345,22 | -395,71 | -3,37% | 11.573,38 | 11.591,33 | 11.300,35 | 0 |
| 14 Dic 2022 | 11.740,92 | -93,28 | -0,79% | 11.824,54 | 11.941,28 | 11.617,41 | 0 |
| 13 Dic 2022 | 11.834,21 | 127,77 | 1,09% | 12.141,24 | 12.166,41 | 11.724,90 | 0 |
| 12 Dic 2022 | 11.706,44 | 143,11 | 1,24% | 11.572,26 | 11.707,71 | 11.529,41 | 0 |
| 09 Dic 2022 | 11.563,33 | -74,17 | -0,64% | 11.594,38 | 11.707,09 | 11.550,31 | 0 |
| 08 Dic 2022 | 11.637,50 | 140,10 | 1,22% | 11.543,68 | 11.672,14 | 11.470,68 | 0 |
| 07 Dic 2022 | 11.497,39 | -52,29 | -0,45% | 11.490,99 | 11.577,69 | 11.431,96 | 0 |
| 06 Dic 2022 | 11.549,69 | -237,11 | -2,01% | 11.775,20 | 11.790,93 | 11.488,60 | 0 |
| 05 Dic 2022 | 11.786,80 | -207,46 | -1,73% | 11.899,54 | 11.957,36 | 11.732,15 | 0 |
| 02 Dic 2022 | 11.994,26 | -47,64 | -0,4% | 11.845,53 | 12.027,62 | 11.825,53 | 0 |
| 01 Dic 2022 | 12.041,89 | 11,84 | 0,1% | 12.030,24 | 12.115,34 | 11.928,66 | 0 |
| 30 Nov 2022 | 12.030,06 | 526,61 | 4,58% | 11.505,74 | 12.031,34 | 11.481,89 | 0 |
| 29 Nov 2022 | 11.503,45 | -84,30 | -0,73% | 11.590,30 | 11.613,33 | 11.450,34 | 0 |
| 28 Nov 2022 | 11.587,75 | -168,28 | -1,43% | 11.684,07 | 11.764,83 | 11.555,26 | 0 |
| 25 Nov 2022 | 11.756,03 | -82,68 | -0,7% | 11.777,33 | 11.803,91 | 11.748,79 | 0 |
| 24 Nov 2022 | 11.838,72 | 0,00 | +0,00% | 11.725,08 | 11.866,42 | 11.722,01 | 0 |
| 23 Nov 2022 | 11.838,72 | 113,88 | 0,97% | 11.725,08 | 11.866,42 | 11.722,01 | 0 |
| 22 Nov 2022 | 11.724,84 | 171,39 | 1,48% | 11.590,83 | 11.731,76 | 11.503,34 | 0 |
| 21 Nov 2022 | 11.553,45 | -123,57 | -1,06% | 11.623,35 | 11.664,94 | 11.524,44 | 0 |
| 18 Nov 2022 | 11.677,02 | 0,16 | 0,0% | 11.791,85 | 11.794,68 | 11.579,64 | 0 |
| 17 Nov 2022 | 11.676,86 | -22,23 | -0,19% | 11.521,64 | 11.737,61 | 11.519,38 | 0 |
| 16 Nov 2022 | 11.699,09 | -172,06 | -1,45% | 11.767,42 | 11.796,99 | 11.673,14 | 0 |
| 15 Nov 2022 | 11.871,15 | 170,21 | 1,45% | 12.006,45 | 12.024,95 | 11.735,40 | 0 |
| 14 Nov 2022 | 11.700,94 | -116,07 | -0,98% | 11.728,11 | 11.863,82 | 11.669,10 | 0 |
| 11 Nov 2022 | 11.817,01 | 211,05 | 1,82% | 11.604,36 | 11.840,07 | 11.535,56 | 0 |
| 10 Nov 2022 | 11.605,96 | 808,41 | 7,49% | 11.350,42 | 11.612,20 | 11.235,74 | 0 |