ADVFN Logo ADVFN

Più Attivi

Toplist

Sembra che tu non sia connesso.
Clicca il pulsante qui sotto per accedere e visualizzare la tua cronologia recente.

Caratteristiche principali

Registration Strip Icon for alerts Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.

DJCI DJ Commodity

1.067,15
-5,26 (-0,49%)
21 Mar 2025 - Chiuso
Dati in Tempo Reale

Serie storiche DJ Commodity

Data Chiusura Var. Var. (%) Apertura Max Min Volume
21 Mar 2025 1.067,15 -5,26 -0,49% 1.069,65 1.070,79 1.065,02 0
20 Mar 2025 1.072,41 1,95 0,18% 1.071,44 1.072,87 1.065,28 0
19 Mar 2025 1.070,46 4,32 0,40% 1.065,61 1.072,28 1.063,70 0
18 Mar 2025 1.066,15 -0,16 -0,02% 1.068,62 1.073,40 1.065,39 0
17 Mar 2025 1.066,31 4,61 0,43% 1.066,49 1.070,83 1.064,36 0
14 Mar 2025 1.061,70 2,38 0,22% 1.063,71 1.064,82 1.056,09 0
13 Mar 2025 1.059,32 0,84 0,08% 1.059,12 1.065,41 1.056,56 0
12 Mar 2025 1.058,47 2,80 0,27% 1.056,28 1.060,32 1.054,71 0
11 Mar 2025 1.055,67 2,85 0,27% 1.053,96 1.062,90 1.053,46 0
10 Mar 2025 1.052,82 -4,87 -0,46% 1.060,56 1.064,79 1.052,13 0
07 Mar 2025 1.057,69 2,71 0,26% 1.053,82 1.062,25 1.051,30 0
06 Mar 2025 1.054,97 3,24 0,31% 1.053,47 1.056,96 1.050,45 0
05 Mar 2025 1.051,73 3,40 0,32% 1.051,47 1.054,29 1.042,96 0
04 Mar 2025 1.048,33 0,28 0,03% 1.042,11 1.050,53 1.040,02 0
03 Mar 2025 1.048,05 -0,06 -0,01% 1.048,14 1.055,38 1.044,11 0
28 Feb 2025 1.048,12 -13,84 -1,30% 1.056,87 1.058,20 1.047,36 0
27 Feb 2025 1.061,95 -0,84 -0,08% 1.061,93 1.066,47 1.061,15 0
26 Feb 2025 1.062,79 -3,92 -0,37% 1.071,11 1.071,65 1.060,79 0
25 Feb 2025 1.066,72 -9,25 -0,86% 1.076,18 1.076,26 1.062,44 0
24 Feb 2025 1.075,97 -8,12 -0,75% 1.077,63 1.079,84 1.074,38 0
21 Feb 2025 1.084,09 -11,79 -1,08% 1.092,92 1.094,24 1.083,54 0
20 Feb 2025 1.095,88 3,60 0,33% 1.096,58 1.097,62 1.094,15 0
19 Feb 2025 1.092,28 2,81 0,26% 1.093,31 1.097,52 1.089,48 0
18 Feb 2025 1.089,47 12,71 1,18% 1.076,70 1.090,19 1.075,94 0
14 Feb 2025 1.076,77 -0,54 -0,05% 1.085,53 1.088,99 1.076,19 0
13 Feb 2025 1.077,30 4,01 0,37% 1.074,45 1.078,44 1.071,19 0
12 Feb 2025 1.073,30 -3,90 -0,36% 1.075,07 1.076,91 1.071,50 0
11 Feb 2025 1.077,20 2,77 0,26% 1.077,13 1.081,19 1.076,22 0
10 Feb 2025 1.074,43 13,25 1,25% 1.067,52 1.075,35 1.065,96 0
07 Feb 2025 1.061,18 1,19 0,11% 1.066,31 1.067,27 1.059,94 0
06 Feb 2025 1.059,99 -0,19 -0,02% 1.061,11 1.064,84 1.053,34 0
05 Feb 2025 1.060,18 -3,53 -0,33% 1.064,31 1.064,31 1.057,04 0
04 Feb 2025 1.063,71 4,34 0,41% 1.052,43 1.066,26 1.048,70 0
03 Feb 2025 1.059,37 11,89 1,13% 1.053,50 1.060,58 1.050,52 0
31 Gen 2025 1.047,48 -4,62 -0,44% 1.051,20 1.051,76 1.044,36 0
30 Gen 2025 1.052,10 0,01 0,00% 1.050,86 1.056,44 1.049,46 0
29 Gen 2025 1.052,10 6,28 0,60% 1.047,94 1.054,82 1.044,08 0
28 Gen 2025 1.045,81 1,58 0,15% 1.043,44 1.047,97 1.042,26 0
27 Gen 2025 1.044,23 -16,14 -1,52% 1.051,13 1.055,73 1.040,01 0
24 Gen 2025 1.060,37 -0,37 -0,03% 1.060,84 1.062,70 1.057,06 0
23 Gen 2025 1.060,74 -1,83 -0,17% 1.059,22 1.065,49 1.057,66 0
22 Gen 2025 1.062,56 -1,90 -0,18% 1.060,45 1.065,58 1.060,45 0
21 Gen 2025 1.064,47 -0,24 -0,02% 1.062,27 1.064,75 1.057,18 0
17 Gen 2025 1.064,71 -2,29 -0,21% 1.068,21 1.069,14 1.059,39 0
16 Gen 2025 1.066,99 -3,24 -0,30% 1.068,29 1.069,38 1.061,03 0
15 Gen 2025 1.070,23 15,02 1,42% 1.056,82 1.070,43 1.054,57 0
14 Gen 2025 1.055,22 -5,50 -0,52% 1.056,90 1.058,64 1.052,51 0
13 Gen 2025 1.060,71 6,28 0,60% 1.062,47 1.064,56 1.054,21 0
10 Gen 2025 1.054,44 28,31 2,76% 1.040,18 1.055,02 1.039,94 0
08 Gen 2025 1.026,12 -2,89 -0,28% 1.031,78 1.034,28 1.024,25 0
07 Gen 2025 1.029,01 -0,03 0,00% 1.024,10 1.032,42 1.022,59 0
06 Gen 2025 1.029,04 8,72 0,85% 1.025,88 1.036,58 1.025,12 0
03 Gen 2025 1.020,32 -10,03 -0,97% 1.027,04 1.027,04 1.019,65 0
02 Gen 2025 1.030,35 7,34 0,72% 1.023,83 1.036,08 1.023,41 0
31 Dic 2024 1.023,00 0,51 0,05% 1.022,13 1.023,69 1.016,79 0
30 Dic 2024 1.022,49 11,08 1,10% 1.018,85 1.032,66 1.017,44 0
27 Dic 2024 1.011,41 2,01 0,20% 1.011,06 1.013,35 1.008,86 0
26 Dic 2024 1.009,40 -1,40 -0,14% 1.010,93 1.012,09 1.007,51 0
24 Dic 2024 1.010,80 7,84 0,78% 1.007,30 1.011,14 1.006,41 0
23 Dic 2024 1.002,96 -2,21 -0,22% 1.009,85 1.011,79 999,03 0