Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche DJ Americas Industrials
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 1.162,91 | -9,46 | -0,81% | 1.172,30 | 1.172,40 | 1.157,90 | 0 |
| 19 Mar 2025 | 1.172,37 | 15,13 | 1,31% | 1.157,17 | 1.178,51 | 1.157,09 | 0 |
| 18 Mar 2025 | 1.157,24 | -7,93 | -0,68% | 1.165,15 | 1.165,24 | 1.150,73 | 0 |
| 17 Mar 2025 | 1.165,17 | 15,51 | 1,35% | 1.149,64 | 1.169,68 | 1.147,62 | 0 |
| 14 Mar 2025 | 1.149,66 | 22,30 | 1,98% | 1.127,40 | 1.150,97 | 1.127,37 | 0 |
| 13 Mar 2025 | 1.127,36 | -14,07 | -1,23% | 1.141,34 | 1.142,39 | 1.122,94 | 0 |
| 12 Mar 2025 | 1.141,43 | 1,31 | 0,11% | 1.139,90 | 1.152,12 | 1.132,67 | 0 |
| 11 Mar 2025 | 1.140,12 | -14,46 | -1,25% | 1.154,69 | 1.154,83 | 1.133,48 | 0 |
| 10 Mar 2025 | 1.154,58 | -21,14 | -1,80% | 1.175,77 | 1.175,83 | 1.145,62 | 0 |
| 07 Mar 2025 | 1.175,72 | 11,91 | 1,02% | 1.163,88 | 1.178,16 | 1.150,87 | 0 |
| 06 Mar 2025 | 1.163,81 | -13,46 | -1,14% | 1.177,18 | 1.177,23 | 1.156,82 | 0 |
| 05 Mar 2025 | 1.177,27 | 19,01 | 1,64% | 1.158,26 | 1.180,60 | 1.158,10 | 0 |
| 04 Mar 2025 | 1.158,26 | -23,65 | -2,00% | 1.181,92 | 1.182,21 | 1.148,77 | 0 |
| 03 Mar 2025 | 1.181,91 | -21,40 | -1,78% | 1.203,42 | 1.212,14 | 1.175,92 | 0 |
| 28 Feb 2025 | 1.203,31 | 13,73 | 1,15% | 1.189,59 | 1.203,81 | 1.184,87 | 0 |
| 27 Feb 2025 | 1.189,58 | -6,71 | -0,56% | 1.196,35 | 1.207,87 | 1.189,24 | 0 |
| 26 Feb 2025 | 1.196,29 | 0,80 | 0,07% | 1.195,47 | 1.207,74 | 1.194,84 | 0 |
| 25 Feb 2025 | 1.195,49 | 4,76 | 0,40% | 1.190,75 | 1.200,28 | 1.183,46 | 0 |
| 24 Feb 2025 | 1.190,73 | -5,91 | -0,49% | 1.196,78 | 1.201,71 | 1.188,37 | 0 |
| 21 Feb 2025 | 1.196,64 | -29,64 | -2,42% | 1.226,23 | 1.226,28 | 1.192,81 | 0 |
| 20 Feb 2025 | 1.226,28 | -9,95 | -0,80% | 1.236,35 | 1.236,45 | 1.218,56 | 0 |
| 19 Feb 2025 | 1.236,23 | -2,36 | -0,19% | 1.238,59 | 1.238,85 | 1.231,51 | 0 |
| 18 Feb 2025 | 1.238,59 | 10,12 | 0,82% | 1.228,37 | 1.238,84 | 1.228,30 | 0 |
| 14 Feb 2025 | 1.228,47 | -1,48 | -0,12% | 1.230,09 | 1.233,64 | 1.227,00 | 0 |
| 13 Feb 2025 | 1.229,95 | 3,14 | 0,26% | 1.226,88 | 1.231,38 | 1.224,36 | 0 |
| 12 Feb 2025 | 1.226,81 | -10,55 | -0,85% | 1.237,33 | 1.237,38 | 1.218,16 | 0 |
| 11 Feb 2025 | 1.237,36 | -2,38 | -0,19% | 1.239,66 | 1.239,81 | 1.231,48 | 0 |
| 10 Feb 2025 | 1.239,74 | 8,12 | 0,66% | 1.231,42 | 1.240,76 | 1.231,34 | 0 |
| 07 Feb 2025 | 1.231,62 | -7,80 | -0,63% | 1.239,40 | 1.244,99 | 1.229,28 | 0 |
| 06 Feb 2025 | 1.239,42 | 2,12 | 0,17% | 1.237,06 | 1.242,69 | 1.231,22 | 0 |
| 05 Feb 2025 | 1.237,30 | 10,07 | 0,82% | 1.227,36 | 1.238,47 | 1.226,56 | 0 |
| 04 Feb 2025 | 1.227,23 | -2,35 | -0,19% | 1.229,54 | 1.232,54 | 1.225,56 | 0 |
| 03 Feb 2025 | 1.229,58 | -13,03 | -1,05% | 1.241,95 | 1.242,31 | 1.212,23 | 0 |
| 31 Gen 2025 | 1.242,61 | -7,87 | -0,63% | 1.250,68 | 1.256,57 | 1.241,54 | 0 |
| 30 Gen 2025 | 1.250,48 | 16,22 | 1,31% | 1.234,33 | 1.253,70 | 1.234,21 | 0 |
| 29 Gen 2025 | 1.234,26 | -3,89 | -0,31% | 1.238,09 | 1.246,17 | 1.233,31 | 0 |
| 28 Gen 2025 | 1.238,15 | -4,04 | -0,33% | 1.241,97 | 1.244,65 | 1.232,65 | 0 |
| 27 Gen 2025 | 1.242,19 | -22,35 | -1,77% | 1.264,25 | 1.264,47 | 1.235,77 | 0 |
| 24 Gen 2025 | 1.264,54 | -5,43 | -0,43% | 1.270,19 | 1.270,82 | 1.262,31 | 0 |
| 23 Gen 2025 | 1.269,97 | 9,79 | 0,78% | 1.260,13 | 1.271,81 | 1.260,03 | 0 |
| 22 Gen 2025 | 1.260,18 | 2,41 | 0,19% | 1.257,77 | 1.263,35 | 1.257,63 | 0 |
| 21 Gen 2025 | 1.257,77 | 24,40 | 1,98% | 1.234,04 | 1.257,91 | 1.233,92 | 0 |
| 17 Gen 2025 | 1.233,37 | 7,74 | 0,63% | 1.225,54 | 1.238,33 | 1.225,29 | 0 |
| 16 Gen 2025 | 1.225,63 | 11,45 | 0,94% | 1.213,98 | 1.227,77 | 1.213,87 | 0 |
| 15 Gen 2025 | 1.214,18 | 9,73 | 0,81% | 1.204,49 | 1.224,10 | 1.204,41 | 0 |
| 14 Gen 2025 | 1.204,45 | 15,38 | 1,29% | 1.189,25 | 1.206,16 | 1.189,06 | 0 |
| 13 Gen 2025 | 1.189,07 | 11,03 | 0,94% | 1.178,03 | 1.189,40 | 1.168,02 | 0 |
| 10 Gen 2025 | 1.178,04 | -18,38 | -1,54% | 1.196,08 | 1.196,08 | 1.175,28 | 0 |
| 08 Gen 2025 | 1.196,42 | 3,76 | 0,32% | 1.192,67 | 1.197,12 | 1.182,88 | 0 |
| 07 Gen 2025 | 1.192,66 | -3,18 | -0,27% | 1.195,91 | 1.202,12 | 1.188,14 | 0 |
| 06 Gen 2025 | 1.195,84 | -0,84 | -0,07% | 1.196,96 | 1.208,30 | 1.193,86 | 0 |
| 03 Gen 2025 | 1.196,68 | 14,57 | 1,23% | 1.182,13 | 1.198,37 | 1.182,02 | 0 |
| 02 Gen 2025 | 1.182,11 | -4,31 | -0,36% | 1.186,25 | 1.197,02 | 1.177,17 | 0 |
| 31 Dic 2024 | 1.186,42 | -0,53 | -0,04% | 1.186,84 | 1.192,93 | 1.183,22 | 0 |
| 30 Dic 2024 | 1.186,95 | -11,93 | -1,00% | 1.198,91 | 1.199,05 | 1.176,34 | 0 |
| 27 Dic 2024 | 1.198,88 | -10,94 | -0,90% | 1.209,83 | 1.209,98 | 1.192,68 | 0 |
| 26 Dic 2024 | 1.209,82 | 1,08 | 0,09% | 1.208,60 | 1.212,06 | 1.203,44 | 0 |
| 24 Dic 2024 | 1.208,74 | 9,72 | 0,81% | 1.198,95 | 1.208,77 | 1.197,15 | 0 |
| 23 Dic 2024 | 1.199,02 | -1,90 | -0,16% | 1.200,88 | 1.200,97 | 1.189,15 | 0 |
