Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche DJ Commodity
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 1.069,59 | -0,63 | -0,06% | 1.070,79 | 1.074,30 | 1.069,33 | 0 |
| 25 Mar 2025 | 1.070,22 | 1,22 | 0,11% | 1.069,95 | 1.074,98 | 1.067,45 | 0 |
| 24 Mar 2025 | 1.068,99 | 1,84 | 0,17% | 1.069,39 | 1.072,42 | 1.067,18 | 0 |
| 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 |
