PLUS1
Serie storiche Nasdaq US Smart Transpor...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Feb 2023 | 1.635,51 | 39,09 | 2,45% | 1.593,89 | 1.646,48 | 1.589,16 | 0 |
| 31 Gen 2023 | 1.596,42 | 48,78 | 3,15% | 1.556,94 | 1.596,53 | 1.556,48 | 0 |
| 30 Gen 2023 | 1.547,65 | -34,99 | -2,21% | 1.567,47 | 1.580,45 | 1.546,24 | 0 |
| 27 Gen 2023 | 1.582,63 | 15,35 | 0,98% | 1.563,65 | 1.591,96 | 1.563,13 | 0 |
| 26 Gen 2023 | 1.567,29 | 15,47 | 1,0% | 1.568,04 | 1.571,78 | 1.538,10 | 0 |
| 25 Gen 2023 | 1.551,82 | -11,25 | -0,72% | 1.546,84 | 1.556,16 | 1.525,74 | 0 |
| 24 Gen 2023 | 1.563,07 | -0,10 | -0,01% | 1.551,47 | 1.572,11 | 1.545,80 | 0 |
| 23 Gen 2023 | 1.563,17 | 32,15 | 2,1% | 1.537,72 | 1.572,29 | 1.534,61 | 0 |
| 20 Gen 2023 | 1.531,02 | 26,17 | 1,74% | 1.510,87 | 1.531,45 | 1.501,04 | 0 |
| 19 Gen 2023 | 1.504,84 | -25,27 | -1,65% | 1.515,63 | 1.516,64 | 1.492,08 | 0 |
| 18 Gen 2023 | 1.530,11 | -15,24 | -0,99% | 1.557,19 | 1.573,55 | 1.529,83 | 0 |
| 17 Gen 2023 | 1.545,35 | -3,75 | -0,24% | 1.548,72 | 1.554,34 | 1.540,45 | 0 |
| 16 Gen 2023 | 1.549,11 | 0,00 | +0,00% | 1.538,76 | 1.550,19 | 1.525,15 | 0 |
| 13 Gen 2023 | 1.549,11 | -6,88 | -0,44% | 1.538,76 | 1.550,19 | 1.525,15 | 0 |
| 12 Gen 2023 | 1.555,98 | 19,47 | 1,27% | 1.544,79 | 1.558,00 | 1.532,46 | 0 |
| 11 Gen 2023 | 1.536,51 | 23,09 | 1,53% | 1.517,17 | 1.536,86 | 1.515,86 | 0 |
| 10 Gen 2023 | 1.513,42 | 17,06 | 1,14% | 1.492,71 | 1.513,87 | 1.483,95 | 0 |
| 09 Gen 2023 | 1.496,36 | 14,72 | 0,99% | 1.490,81 | 1.517,30 | 1.489,16 | 0 |
| 06 Gen 2023 | 1.481,64 | 44,99 | 3,13% | 1.443,73 | 1.485,29 | 1.441,86 | 0 |
| 05 Gen 2023 | 1.436,66 | -11,31 | -0,78% | 1.436,67 | 1.443,63 | 1.426,22 | 0 |
| 04 Gen 2023 | 1.447,96 | 31,16 | 2,2% | 1.425,18 | 1.452,69 | 1.424,47 | 0 |
| 03 Gen 2023 | 1.416,80 | -4,67 | -0,33% | 1.431,44 | 1.433,79 | 1.402,65 | 0 |
| 02 Gen 2023 | 1.421,48 | 0,00 | +0,00% | 1.417,89 | 1.425,30 | 1.406,76 | 0 |
| 30 Dic 2022 | 1.421,48 | -8,32 | -0,58% | 1.417,89 | 1.425,30 | 1.406,76 | 0 |
| 29 Dic 2022 | 1.429,80 | 27,88 | 1,99% | 1.412,93 | 1.434,63 | 1.412,16 | 0 |
| 28 Dic 2022 | 1.401,92 | -27,85 | -1,95% | 1.430,21 | 1.434,80 | 1.401,41 | 0 |
| 27 Dic 2022 | 1.429,77 | -13,63 | -0,94% | 1.435,39 | 1.442,88 | 1.426,55 | 0 |
| 26 Dic 2022 | 1.443,40 | 0,00 | +0,00% | 1.430,58 | 1.444,07 | 1.427,54 | 0 |
| 23 Dic 2022 | 1.443,40 | 11,40 | 0,8% | 1.430,58 | 1.444,07 | 1.427,54 | 0 |
| 22 Dic 2022 | 1.432,00 | -24,96 | -1,71% | 1.442,14 | 1.442,69 | 1.407,48 | 0 |
| 21 Dic 2022 | 1.456,96 | 24,60 | 1,72% | 1.448,92 | 1.462,88 | 1.444,90 | 0 |
| 20 Dic 2022 | 1.432,36 | -12,29 | -0,85% | 1.440,83 | 1.447,82 | 1.430,00 | 0 |
| 19 Dic 2022 | 1.444,66 | -18,82 | -1,29% | 1.464,52 | 1.467,90 | 1.436,38 | 0 |
| 16 Dic 2022 | 1.463,47 | -18,63 | -1,26% | 1.466,32 | 1.473,35 | 1.453,59 | 0 |
| 15 Dic 2022 | 1.482,11 | -39,75 | -2,61% | 1.500,66 | 1.501,93 | 1.474,41 | 0 |
| 14 Dic 2022 | 1.521,86 | -0,66 | -0,04% | 1.525,09 | 1.542,63 | 1.512,31 | 0 |
| 13 Dic 2022 | 1.522,52 | -0,71 | -0,05% | 1.563,78 | 1.568,06 | 1.510,10 | 0 |
| 12 Dic 2022 | 1.523,23 | 36,35 | 2,44% | 1.488,07 | 1.525,37 | 1.486,64 | 0 |
| 09 Dic 2022 | 1.486,88 | -6,97 | -0,47% | 1.489,81 | 1.497,79 | 1.486,13 | 0 |
| 08 Dic 2022 | 1.493,84 | 6,21 | 0,42% | 1.493,13 | 1.506,12 | 1.487,29 | 0 |
| 07 Dic 2022 | 1.487,63 | -13,06 | -0,87% | 1.494,36 | 1.505,03 | 1.486,42 | 0 |
| 06 Dic 2022 | 1.500,70 | -10,57 | -0,7% | 1.511,82 | 1.515,72 | 1.484,36 | 0 |
| 05 Dic 2022 | 1.511,27 | -38,77 | -2,5% | 1.538,93 | 1.539,27 | 1.508,87 | 0 |
| 02 Dic 2022 | 1.550,03 | -7,91 | -0,51% | 1.539,21 | 1.556,11 | 1.530,12 | 0 |
| 01 Dic 2022 | 1.557,94 | -4,64 | -0,3% | 1.566,49 | 1.574,77 | 1.552,45 | 0 |
| 30 Nov 2022 | 1.562,58 | 36,05 | 2,36% | 1.527,45 | 1.562,70 | 1.511,90 | 0 |
| 29 Nov 2022 | 1.526,53 | 14,41 | 0,95% | 1.516,60 | 1.530,05 | 1.514,51 | 0 |
| 28 Nov 2022 | 1.512,12 | -32,97 | -2,13% | 1.532,51 | 1.537,47 | 1.508,63 | 0 |
| 25 Nov 2022 | 1.545,09 | 3,59 | 0,23% | 1.543,30 | 1.549,31 | 1.541,31 | 0 |
| 24 Nov 2022 | 1.541,50 | 0,00 | +0,00% | 1.536,61 | 1.546,59 | 1.533,65 | 0 |
| 23 Nov 2022 | 1.541,50 | 5,42 | 0,35% | 1.536,61 | 1.546,59 | 1.533,65 | 0 |
| 22 Nov 2022 | 1.536,08 | 11,19 | 0,73% | 1.531,54 | 1.545,62 | 1.531,00 | 0 |
| 21 Nov 2022 | 1.524,89 | -0,03 | 0,0% | 1.517,08 | 1.527,48 | 1.511,73 | 0 |
| 18 Nov 2022 | 1.524,91 | 13,03 | 0,86% | 1.531,08 | 1.534,10 | 1.509,74 | 0 |
| 17 Nov 2022 | 1.511,89 | -6,33 | -0,42% | 1.495,13 | 1.512,41 | 1.480,13 | 0 |
| 16 Nov 2022 | 1.518,21 | -35,26 | -2,27% | 1.540,21 | 1.541,73 | 1.514,91 | 0 |
| 15 Nov 2022 | 1.553,47 | 8,64 | 0,56% | 1.563,88 | 1.572,15 | 1.537,79 | 0 |
| 14 Nov 2022 | 1.544,83 | -12,16 | -0,78% | 1.548,72 | 1.574,08 | 1.544,79 | 0 |
| 11 Nov 2022 | 1.556,99 | 39,77 | 2,62% | 1.527,60 | 1.564,57 | 1.524,02 | 0 |
| 10 Nov 2022 | 1.517,22 | 84,25 | 5,88% | 1.473,38 | 1.518,24 | 1.473,37 | 0 |
| 09 Nov 2022 | 1.432,98 | -30,13 | -2,06% | 1.451,82 | 1.464,88 | 1.431,91 | 0 |
| 08 Nov 2022 | 1.463,10 | 11,80 | 0,81% | 1.457,76 | 1.472,67 | 1.444,10 | 0 |
| 07 Nov 2022 | 1.451,31 | 14,11 | 0,98% | 1.447,01 | 1.453,78 | 1.433,72 | 0 |
| 04 Nov 2022 | 1.437,19 | 0,00 | +0,00% | 1.433,05 | 1.446,26 | 1.416,75 | 0 |
| 04 Nov 2022 | 1.437,19 | 29,52 | 2,1% | 1.433,05 | 1.446,26 | 1.416,75 | 0 |