PLUS1
Serie storiche Nasdaq US Smart Banks To...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Feb 2023 | 1.957,57 | 15,20 | 0,78% | 1.925,61 | 1.976,10 | 1.922,76 | 0 |
| 31 Gen 2023 | 1.942,36 | 42,13 | 2,22% | 1.906,13 | 1.942,62 | 1.894,30 | 0 |
| 30 Gen 2023 | 1.900,23 | -20,03 | -1,04% | 1.908,14 | 1.918,31 | 1.899,04 | 0 |
| 27 Gen 2023 | 1.920,26 | 10,90 | 0,57% | 1.908,95 | 1.928,39 | 1.908,87 | 0 |
| 26 Gen 2023 | 1.909,36 | 11,09 | 0,58% | 1.906,71 | 1.917,81 | 1.889,37 | 0 |
| 25 Gen 2023 | 1.898,27 | 18,67 | 0,99% | 1.864,98 | 1.898,58 | 1.857,18 | 0 |
| 24 Gen 2023 | 1.879,60 | -19,23 | -1,01% | 1.881,03 | 1.896,01 | 1.862,40 | 0 |
| 23 Gen 2023 | 1.898,82 | 39,68 | 2,13% | 1.864,34 | 1.908,36 | 1.863,35 | 0 |
| 20 Gen 2023 | 1.859,14 | 51,68 | 2,86% | 1.821,45 | 1.859,32 | 1.813,25 | 0 |
| 19 Gen 2023 | 1.807,46 | -2,84 | -0,16% | 1.795,08 | 1.814,90 | 1.779,89 | 0 |
| 18 Gen 2023 | 1.810,30 | -55,85 | -2,99% | 1.852,40 | 1.862,11 | 1.809,82 | 0 |
| 17 Gen 2023 | 1.866,15 | -11,58 | -0,62% | 1.874,46 | 1.875,32 | 1.852,11 | 0 |
| 16 Gen 2023 | 1.877,73 | 0,00 | +0,00% | 1.846,20 | 1.879,88 | 1.815,16 | 0 |
| 13 Gen 2023 | 1.877,73 | 13,72 | 0,74% | 1.846,20 | 1.879,88 | 1.815,16 | 0 |
| 12 Gen 2023 | 1.864,01 | 15,28 | 0,83% | 1.860,38 | 1.879,34 | 1.852,71 | 0 |
| 11 Gen 2023 | 1.848,72 | 14,36 | 0,78% | 1.840,73 | 1.852,18 | 1.832,30 | 0 |
| 10 Gen 2023 | 1.834,36 | 9,70 | 0,53% | 1.823,57 | 1.835,83 | 1.813,42 | 0 |
| 09 Gen 2023 | 1.824,66 | -10,49 | -0,57% | 1.841,01 | 1.843,11 | 1.820,75 | 0 |
| 06 Gen 2023 | 1.835,15 | 47,69 | 2,67% | 1.799,33 | 1.839,35 | 1.785,52 | 0 |
| 05 Gen 2023 | 1.787,46 | -22,32 | -1,23% | 1.797,85 | 1.798,33 | 1.768,81 | 0 |
| 04 Gen 2023 | 1.809,78 | 40,77 | 2,3% | 1.786,23 | 1.826,71 | 1.786,02 | 0 |
| 03 Gen 2023 | 1.769,01 | 1,42 | 0,08% | 1.779,57 | 1.796,64 | 1.757,41 | 0 |
| 02 Gen 2023 | 1.767,60 | 0,00 | +0,00% | 1.757,03 | 1.771,69 | 1.754,40 | 0 |
| 30 Dic 2022 | 1.767,60 | 0,66 | 0,04% | 1.757,03 | 1.771,69 | 1.754,40 | 0 |
| 29 Dic 2022 | 1.766,94 | 28,27 | 1,63% | 1.744,61 | 1.768,23 | 1.741,57 | 0 |
| 28 Dic 2022 | 1.738,67 | -6,83 | -0,39% | 1.748,85 | 1.750,22 | 1.733,31 | 0 |
| 27 Dic 2022 | 1.745,50 | 3,73 | 0,21% | 1.744,03 | 1.750,68 | 1.731,59 | 0 |
| 26 Dic 2022 | 1.741,78 | 0,00 | +0,00% | 1.733,33 | 1.743,77 | 1.724,48 | 0 |
| 23 Dic 2022 | 1.741,78 | 10,63 | 0,61% | 1.733,33 | 1.743,77 | 1.724,48 | 0 |
| 22 Dic 2022 | 1.731,14 | -7,33 | -0,42% | 1.725,00 | 1.731,61 | 1.696,08 | 0 |
| 21 Dic 2022 | 1.738,47 | 24,96 | 1,46% | 1.733,10 | 1.748,78 | 1.732,59 | 0 |
| 20 Dic 2022 | 1.713,51 | 2,09 | 0,12% | 1.718,48 | 1.730,89 | 1.710,55 | 0 |
| 19 Dic 2022 | 1.711,42 | 0,45 | 0,03% | 1.712,74 | 1.725,68 | 1.696,27 | 0 |
| 16 Dic 2022 | 1.710,97 | -12,71 | -0,74% | 1.708,35 | 1.723,80 | 1.699,70 | 0 |
| 15 Dic 2022 | 1.723,68 | -32,80 | -1,87% | 1.733,40 | 1.734,36 | 1.712,95 | 0 |
| 14 Dic 2022 | 1.756,48 | -27,72 | -1,55% | 1.784,25 | 1.790,35 | 1.749,58 | 0 |
| 13 Dic 2022 | 1.784,20 | -22,00 | -1,22% | 1.837,13 | 1.845,54 | 1.773,34 | 0 |
| 12 Dic 2022 | 1.806,20 | 23,72 | 1,33% | 1.782,30 | 1.812,25 | 1.766,94 | 0 |
| 09 Dic 2022 | 1.782,48 | 2,46 | 0,14% | 1.774,11 | 1.793,13 | 1.772,68 | 0 |
| 08 Dic 2022 | 1.780,02 | 4,52 | 0,25% | 1.786,00 | 1.791,65 | 1.767,72 | 0 |
| 07 Dic 2022 | 1.775,50 | -10,89 | -0,61% | 1.775,89 | 1.790,28 | 1.757,81 | 0 |
| 06 Dic 2022 | 1.786,39 | -18,26 | -1,01% | 1.803,32 | 1.812,73 | 1.765,76 | 0 |
| 05 Dic 2022 | 1.804,65 | -90,25 | -4,76% | 1.880,25 | 1.880,70 | 1.794,73 | 0 |
| 02 Dic 2022 | 1.894,90 | -11,75 | -0,62% | 1.889,51 | 1.897,97 | 1.882,79 | 0 |
| 01 Dic 2022 | 1.906,65 | -25,73 | -1,33% | 1.935,79 | 1.943,13 | 1.898,54 | 0 |
| 30 Nov 2022 | 1.932,38 | 25,92 | 1,36% | 1.899,03 | 1.932,63 | 1.859,25 | 0 |
| 29 Nov 2022 | 1.906,46 | 17,39 | 0,92% | 1.892,87 | 1.908,59 | 1.889,84 | 0 |
| 28 Nov 2022 | 1.889,08 | -37,22 | -1,93% | 1.911,76 | 1.917,39 | 1.883,81 | 0 |
| 25 Nov 2022 | 1.926,30 | 9,84 | 0,51% | 1.921,41 | 1.928,49 | 1.918,29 | 0 |
| 24 Nov 2022 | 1.916,46 | 0,00 | +0,00% | 1.911,94 | 1.921,76 | 1.908,75 | 0 |
| 23 Nov 2022 | 1.916,46 | 0,71 | 0,04% | 1.911,94 | 1.921,76 | 1.908,75 | 0 |
| 22 Nov 2022 | 1.915,75 | 20,63 | 1,09% | 1.907,99 | 1.920,19 | 1.906,21 | 0 |
| 21 Nov 2022 | 1.895,12 | 9,44 | 0,5% | 1.885,03 | 1.897,64 | 1.881,55 | 0 |
| 18 Nov 2022 | 1.885,68 | 10,25 | 0,55% | 1.905,40 | 1.906,56 | 1.866,49 | 0 |
| 17 Nov 2022 | 1.875,44 | -22,38 | -1,18% | 1.875,50 | 1.882,18 | 1.863,01 | 0 |
| 16 Nov 2022 | 1.897,82 | -26,86 | -1,4% | 1.922,43 | 1.927,29 | 1.893,16 | 0 |
| 15 Nov 2022 | 1.924,69 | 8,89 | 0,46% | 1.943,59 | 1.954,90 | 1.906,31 | 0 |
| 14 Nov 2022 | 1.915,79 | -38,02 | -1,95% | 1.944,70 | 1.950,61 | 1.915,79 | 0 |
| 11 Nov 2022 | 1.953,81 | 2,99 | 0,15% | 1.960,11 | 1.972,72 | 1.945,65 | 0 |
| 10 Nov 2022 | 1.950,83 | 99,34 | 5,37% | 1.896,17 | 1.953,33 | 1.896,15 | 0 |
| 09 Nov 2022 | 1.851,49 | -38,49 | -2,04% | 1.874,99 | 1.877,39 | 1.849,35 | 0 |
| 08 Nov 2022 | 1.889,97 | 11,46 | 0,61% | 1.880,17 | 1.901,18 | 1.872,54 | 0 |
| 07 Nov 2022 | 1.878,52 | 20,63 | 1,11% | 1.873,29 | 1.880,42 | 1.856,16 | 0 |
| 04 Nov 2022 | 1.857,89 | 0,00 | +0,00% | 1.838,88 | 1.869,10 | 1.833,40 | 0 |
| 04 Nov 2022 | 1.857,89 | 40,51 | 2,23% | 1.838,88 | 1.869,10 | 1.833,40 | 0 |