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 Commodity Index 2X Le...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 465,41 | 5,29 | 1,15% | 475,22 | 480,08 | 464,17 | 0 |
| 25 Mar 2025 | 460,11 | 21,54 | 4,91% | 445,16 | 463,14 | 444,03 | 0 |
| 24 Mar 2025 | 438,58 | -4,95 | -1,12% | 453,69 | 456,29 | 437,80 | 0 |
| 21 Mar 2025 | 443,53 | 1,64 | 0,37% | 440,75 | 444,22 | 429,21 | 0 |
| 20 Mar 2025 | 441,88 | 1,03 | 0,23% | 447,60 | 448,98 | 434,44 | 0 |
| 19 Mar 2025 | 440,86 | 15,31 | 3,60% | 432,00 | 442,73 | 429,35 | 0 |
| 18 Mar 2025 | 425,54 | 6,25 | 1,49% | 418,63 | 428,74 | 417,29 | 0 |
| 17 Mar 2025 | 419,29 | 12,56 | 3,09% | 409,31 | 420,12 | 404,23 | 0 |
| 14 Mar 2025 | 406,73 | -1,07 | -0,26% | 415,76 | 417,44 | 403,21 | 0 |
| 13 Mar 2025 | 407,80 | 6,38 | 1,59% | 393,87 | 413,48 | 391,32 | 0 |
| 12 Mar 2025 | 401,42 | 16,66 | 4,33% | 389,59 | 407,98 | 389,19 | 0 |
| 11 Mar 2025 | 384,76 | 16,45 | 4,47% | 370,87 | 388,49 | 369,13 | 0 |
| 10 Mar 2025 | 368,32 | -9,22 | -2,44% | 375,20 | 376,49 | 367,43 | 0 |
| 07 Mar 2025 | 377,53 | -14,56 | -3,71% | 388,41 | 390,62 | 372,71 | 0 |
| 06 Mar 2025 | 392,09 | 0,59 | 0,15% | 387,36 | 400,33 | 381,41 | 0 |
| 05 Mar 2025 | 391,50 | 36,91 | 10,41% | 383,34 | 395,31 | 381,94 | 0 |
| 04 Mar 2025 | 354,59 | -6,61 | -1,83% | 355,61 | 362,29 | 348,77 | 0 |
| 03 Mar 2025 | 361,20 | 9,49 | 2,70% | 351,58 | 369,20 | 351,19 | 0 |
| 28 Feb 2025 | 351,72 | -12,45 | -3,42% | 353,37 | 357,16 | 347,46 | 0 |
| 27 Feb 2025 | 364,17 | 5,55 | 1,55% | 360,02 | 371,76 | 359,00 | 0 |
| 26 Feb 2025 | 358,62 | 8,81 | 2,52% | 378,63 | 380,26 | 357,38 | 0 |
| 25 Feb 2025 | 349,81 | -6,32 | -1,77% | 350,59 | 363,75 | 348,17 | 0 |
| 24 Feb 2025 | 356,12 | -4,86 | -1,35% | 358,33 | 362,66 | 353,29 | 0 |
| 21 Feb 2025 | 360,98 | -9,89 | -2,67% | 361,70 | 368,71 | 360,26 | 0 |
| 20 Feb 2025 | 370,87 | 7,64 | 2,10% | 366,85 | 375,36 | 366,06 | 0 |
| 19 Feb 2025 | 363,22 | -3,55 | -0,97% | 368,38 | 371,07 | 361,95 | 0 |
| 18 Feb 2025 | 366,77 | -11,73 | -3,10% | 371,36 | 371,52 | 360,49 | 0 |
| 14 Feb 2025 | 378,50 | -18,94 | -4,77% | 406,38 | 407,78 | 374,79 | 0 |
| 13 Feb 2025 | 397,45 | 12,07 | 3,13% | 385,74 | 398,62 | 383,66 | 0 |
| 12 Feb 2025 | 385,38 | 18,16 | 4,95% | 370,89 | 386,96 | 367,25 | 0 |
| 11 Feb 2025 | 367,22 | -20,25 | -5,23% | 376,68 | 376,68 | 359,40 | 0 |
| 10 Feb 2025 | 387,47 | 18,83 | 5,11% | 369,43 | 387,81 | 366,70 | 0 |
| 07 Feb 2025 | 368,64 | 22,44 | 6,48% | 354,76 | 370,59 | 353,67 | 0 |
| 06 Feb 2025 | 346,20 | 1,39 | 0,40% | 351,32 | 353,73 | 339,99 | 0 |
| 05 Feb 2025 | 344,80 | 11,89 | 3,57% | 335,07 | 346,86 | 329,74 | 0 |
| 04 Feb 2025 | 332,92 | 6,64 | 2,03% | 327,27 | 333,97 | 324,56 | 0 |
| 03 Feb 2025 | 326,28 | 7,79 | 2,45% | 313,71 | 327,55 | 312,14 | 0 |
| 31 Gen 2025 | 318,49 | -6,85 | -2,10% | 322,33 | 323,91 | 317,81 | 0 |
| 30 Gen 2025 | 325,34 | 5,09 | 1,59% | 321,37 | 329,98 | 321,14 | 0 |
| 29 Gen 2025 | 320,25 | 4,01 | 1,27% | 311,12 | 324,78 | 310,15 | 0 |
| 28 Gen 2025 | 316,24 | 2,58 | 0,82% | 316,24 | 319,64 | 314,46 | 0 |
| 27 Gen 2025 | 313,66 | -12,17 | -3,73% | 319,03 | 323,11 | 311,77 | 0 |
| 24 Gen 2025 | 325,83 | -1,44 | -0,44% | 335,67 | 336,35 | 325,68 | 0 |
| 23 Gen 2025 | 327,27 | 4,22 | 1,31% | 318,99 | 328,77 | 317,26 | 0 |
| 22 Gen 2025 | 323,05 | -6,61 | -2,00% | 324,34 | 328,82 | 320,85 | 0 |
| 21 Gen 2025 | 329,66 | -3,19 | -0,96% | 322,40 | 330,12 | 318,88 | 0 |
| 17 Gen 2025 | 332,85 | -11,13 | -3,23% | 348,00 | 349,56 | 330,29 | 0 |
| 16 Gen 2025 | 343,98 | 6,46 | 1,91% | 341,29 | 346,05 | 336,76 | 0 |
| 15 Gen 2025 | 337,52 | 7,30 | 2,21% | 328,93 | 337,75 | 326,35 | 0 |
| 14 Gen 2025 | 330,22 | 3,03 | 0,93% | 330,22 | 332,04 | 325,30 | 0 |
| 13 Gen 2025 | 327,20 | 3,16 | 0,98% | 325,84 | 330,21 | 322,15 | 0 |
| 10 Gen 2025 | 324,03 | 4,71 | 1,48% | 330,74 | 332,63 | 321,01 | 0 |
| 08 Gen 2025 | 319,32 | 12,04 | 3,92% | 308,30 | 319,47 | 304,26 | 0 |
| 07 Gen 2025 | 307,28 | 4,36 | 1,44% | 306,91 | 310,70 | 305,60 | 0 |
| 06 Gen 2025 | 302,91 | 12,27 | 4,22% | 291,78 | 308,77 | 290,35 | 0 |
| 03 Gen 2025 | 290,64 | 7,05 | 2,49% | 285,00 | 291,91 | 283,51 | 0 |
| 02 Gen 2025 | 283,59 | -0,14 | -0,05% | 283,37 | 285,56 | 281,12 | 0 |
| 31 Dic 2024 | 283,72 | -10,41 | -3,54% | 291,47 | 291,54 | 281,35 | 0 |
| 30 Dic 2024 | 294,13 | -3,97 | -1,33% | 297,45 | 297,96 | 291,96 | 0 |
| 27 Dic 2024 | 298,10 | -0,94 | -0,31% | 296,29 | 299,62 | 295,93 | 0 |
