Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche DJ Commodity Index 2X Le...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Apr 2025 | 71,93 | 4,91 | 7,33% | 68,89 | 72,79 | 68,31 | 0 |
| 10 Apr 2025 | 67,02 | 1,12 | 1,71% | 67,51 | 68,31 | 65,55 | 0 |
| 09 Apr 2025 | 65,89 | 3,23 | 5,15% | 64,72 | 66,51 | 63,67 | 0 |
| 08 Apr 2025 | 62,66 | 0,30 | 0,48% | 64,14 | 65,51 | 61,83 | 0 |
| 07 Apr 2025 | 62,37 | 1,00 | 1,63% | 62,41 | 66,01 | 61,44 | 0 |
| 04 Apr 2025 | 61,37 | -12,01 | -16,37% | 69,89 | 70,91 | 59,68 | 0 |
| 03 Apr 2025 | 73,38 | -12,47 | -14,53% | 79,48 | 80,10 | 72,04 | 0 |
| 02 Apr 2025 | 85,85 | 1,52 | 1,80% | 84,50 | 87,03 | 84,43 | 0 |
| 01 Apr 2025 | 84,33 | -1,44 | -1,68% | 86,14 | 86,81 | 83,54 | 0 |
| 31 Mar 2025 | 85,77 | -0,90 | -1,03% | 88,06 | 88,66 | 83,55 | 0 |
| 28 Mar 2025 | 86,66 | -1,53 | -1,73% | 89,68 | 89,98 | 86,31 | 0 |
| 27 Mar 2025 | 88,19 | 4,17 | 4,96% | 84,25 | 89,00 | 83,95 | 0 |
| 26 Mar 2025 | 84,03 | 0,39 | 0,47% | 84,17 | 85,25 | 83,24 | 0 |
| 25 Mar 2025 | 83,64 | 3,38 | 4,21% | 80,83 | 84,55 | 80,74 | 0 |
| 24 Mar 2025 | 80,26 | -0,17 | -0,21% | 81,55 | 81,89 | 80,02 | 0 |
| 21 Mar 2025 | 80,43 | -2,36 | -2,85% | 81,35 | 81,96 | 78,82 | 0 |
| 20 Mar 2025 | 82,79 | -0,90 | -1,08% | 84,41 | 84,48 | 80,98 | 0 |
| 19 Mar 2025 | 83,69 | -2,53 | -2,94% | 85,97 | 86,14 | 83,39 | 0 |
| 18 Mar 2025 | 86,23 | 1,70 | 2,01% | 85,95 | 87,80 | 85,56 | 0 |
| 17 Mar 2025 | 84,53 | -0,17 | -0,21% | 84,70 | 84,90 | 82,73 | 0 |
| 14 Mar 2025 | 84,70 | 0,20 | 0,23% | 85,93 | 87,09 | 83,62 | 0 |
| 13 Mar 2025 | 84,50 | 2,62 | 3,20% | 80,61 | 86,17 | 80,19 | 0 |
| 12 Mar 2025 | 81,89 | 3,02 | 3,83% | 79,29 | 82,03 | 79,20 | 0 |
| 11 Mar 2025 | 78,86 | 3,46 | 4,59% | 76,53 | 79,68 | 76,27 | 0 |
| 10 Mar 2025 | 75,40 | -2,10 | -2,71% | 78,61 | 78,87 | 75,29 | 0 |
| 07 Mar 2025 | 77,50 | -1,94 | -2,44% | 79,51 | 79,68 | 76,19 | 0 |
| 06 Mar 2025 | 79,44 | 0,87 | 1,11% | 78,97 | 79,99 | 77,59 | 0 |
| 05 Mar 2025 | 78,57 | 3,07 | 4,07% | 77,83 | 79,08 | 75,89 | 0 |
| 04 Mar 2025 | 75,50 | 0,85 | 1,14% | 75,66 | 76,36 | 73,76 | 0 |
| 03 Mar 2025 | 74,65 | 2,89 | 4,03% | 72,29 | 75,80 | 72,18 | 0 |
| 28 Feb 2025 | 71,76 | -2,28 | -3,09% | 71,92 | 72,73 | 70,74 | 0 |
| 27 Feb 2025 | 74,04 | -1,95 | -2,57% | 74,82 | 76,20 | 73,06 | 0 |
| 26 Feb 2025 | 75,99 | 1,14 | 1,52% | 75,69 | 76,50 | 74,12 | 0 |
| 25 Feb 2025 | 74,85 | -3,51 | -4,48% | 77,51 | 78,05 | 73,17 | 0 |
| 24 Feb 2025 | 78,37 | -2,17 | -2,69% | 79,45 | 80,45 | 77,12 | 0 |
| 21 Feb 2025 | 80,53 | -1,63 | -1,99% | 80,63 | 82,21 | 79,53 | 0 |
| 20 Feb 2025 | 82,17 | 1,65 | 2,05% | 82,50 | 83,66 | 81,30 | 0 |
| 19 Feb 2025 | 80,51 | -1,19 | -1,45% | 82,55 | 82,89 | 79,37 | 0 |
| 18 Feb 2025 | 81,70 | 3,06 | 3,89% | 79,69 | 82,11 | 79,43 | 0 |
| 14 Feb 2025 | 78,64 | -0,03 | -0,04% | 84,64 | 85,88 | 78,53 | 0 |
| 13 Feb 2025 | 78,67 | -0,09 | -0,12% | 79,00 | 79,50 | 77,40 | 0 |
| 12 Feb 2025 | 78,76 | 1,91 | 2,49% | 76,41 | 79,32 | 74,73 | 0 |
| 11 Feb 2025 | 76,85 | -0,76 | -0,98% | 76,35 | 77,11 | 73,59 | 0 |
| 10 Feb 2025 | 77,61 | 0,77 | 1,00% | 78,20 | 78,98 | 76,90 | 0 |
| 07 Feb 2025 | 76,84 | -1,66 | -2,11% | 78,76 | 80,75 | 76,69 | 0 |
| 06 Feb 2025 | 78,50 | -0,90 | -1,13% | 76,85 | 78,54 | 75,93 | 0 |
| 05 Feb 2025 | 79,39 | -0,87 | -1,09% | 80,05 | 80,97 | 78,42 | 0 |
| 04 Feb 2025 | 80,26 | 2,53 | 3,26% | 77,23 | 80,96 | 76,44 | 0 |
| 03 Feb 2025 | 77,73 | 0,88 | 1,14% | 75,81 | 78,80 | 75,26 | 0 |
| 31 Gen 2025 | 76,85 | -0,76 | -0,98% | 78,57 | 78,91 | 76,04 | 0 |
| 30 Gen 2025 | 77,62 | 5,24 | 7,24% | 75,01 | 79,03 | 74,66 | 0 |
| 29 Gen 2025 | 72,38 | 2,03 | 2,88% | 70,47 | 74,19 | 70,26 | 0 |
| 28 Gen 2025 | 70,35 | 1,83 | 2,66% | 67,46 | 70,42 | 67,35 | 0 |
| 27 Gen 2025 | 68,53 | -3,08 | -4,30% | 68,85 | 70,80 | 66,46 | 0 |
| 24 Gen 2025 | 71,60 | 1,50 | 2,14% | 71,99 | 73,90 | 71,26 | 0 |
| 23 Gen 2025 | 70,10 | -2,78 | -3,81% | 71,52 | 71,54 | 68,39 | 0 |
| 22 Gen 2025 | 72,88 | -0,48 | -0,66% | 73,28 | 73,86 | 71,38 | 0 |
| 21 Gen 2025 | 73,37 | 1,79 | 2,50% | 71,35 | 73,39 | 70,73 | 0 |
| 17 Gen 2025 | 71,58 | -2,25 | -3,05% | 72,49 | 73,01 | 70,43 | 0 |
| 16 Gen 2025 | 73,83 | 0,62 | 0,85% | 74,69 | 75,41 | 73,78 | 0 |
| 15 Gen 2025 | 73,20 | 4,77 | 6,98% | 69,55 | 73,56 | 69,15 | 0 |
| 14 Gen 2025 | 68,43 | 0,56 | 0,82% | 68,43 | 69,06 | 67,42 | 0 |
| 13 Gen 2025 | 67,87 | -4,47 | -6,18% | 72,06 | 72,46 | 67,48 | 0 |
