Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche DJ Commodity Index Brent...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Mar 2025 | 1.040,60 | 4,26 | 0,41% | 1.033,51 | 1.046,37 | 1.027,74 | 0 |
| 18 Mar 2025 | 1.036,34 | -6,53 | -0,63% | 1.050,24 | 1.059,55 | 1.033,98 | 0 |
| 17 Mar 2025 | 1.042,87 | 7,90 | 0,76% | 1.043,46 | 1.050,11 | 1.037,70 | 0 |
| 14 Mar 2025 | 1.034,97 | 9,87 | 0,96% | 1.035,85 | 1.037,77 | 1.026,40 | 0 |
| 13 Mar 2025 | 1.025,10 | -16,02 | -1,54% | 1.041,53 | 1.045,22 | 1.022,76 | 0 |
| 12 Mar 2025 | 1.041,11 | 16,68 | 1,63% | 1.022,08 | 1.042,70 | 1.021,93 | 0 |
| 11 Mar 2025 | 1.024,43 | 9,79 | 0,97% | 1.018,43 | 1.032,55 | 1.017,25 | 0 |
| 10 Mar 2025 | 1.014,64 | -16,76 | -1,62% | 1.030,76 | 1.039,16 | 1.014,64 | 0 |
| 07 Mar 2025 | 1.031,39 | 10,09 | 0,99% | 1.027,44 | 1.046,64 | 1.027,00 | 0 |
| 06 Mar 2025 | 1.021,31 | 4,52 | 0,44% | 1.018,23 | 1.024,09 | 1.007,67 | 0 |
| 05 Mar 2025 | 1.016,79 | -25,67 | -2,46% | 1.038,19 | 1.040,68 | 1.001,69 | 0 |
| 04 Mar 2025 | 1.042,46 | -4,27 | -0,41% | 1.034,69 | 1.043,34 | 1.022,39 | 0 |
| 03 Mar 2025 | 1.046,73 | -20,58 | -1,93% | 1.065,78 | 1.075,31 | 1.043,07 | 0 |
| 28 Feb 2025 | 1.067,31 | -9,69 | -0,90% | 1.069,07 | 1.073,17 | 1.059,55 | 0 |
| 27 Feb 2025 | 1.077,00 | 19,02 | 1,80% | 1.060,89 | 1.078,90 | 1.060,30 | 0 |
| 26 Feb 2025 | 1.057,98 | -5,15 | -0,48% | 1.065,60 | 1.066,33 | 1.053,59 | 0 |
| 25 Feb 2025 | 1.063,13 | -24,76 | -2,28% | 1.091,68 | 1.091,68 | 1.057,56 | 0 |
| 24 Feb 2025 | 1.087,89 | 5,21 | 0,48% | 1.083,06 | 1.090,24 | 1.081,60 | 0 |
| 21 Feb 2025 | 1.082,68 | -30,90 | -2,77% | 1.108,00 | 1.109,46 | 1.082,09 | 0 |
| 20 Feb 2025 | 1.113,57 | 6,42 | 0,58% | 1.108,16 | 1.122,50 | 1.104,79 | 0 |
| 19 Feb 2025 | 1.107,15 | 3,93 | 0,36% | 1.111,39 | 1.117,69 | 1.105,10 | 0 |
| 18 Feb 2025 | 1.103,22 | 14,56 | 1,34% | 1.099,41 | 1.107,17 | 1.091,51 | 0 |
| 14 Feb 2025 | 1.088,66 | -4,11 | -0,38% | 1.097,87 | 1.103,43 | 1.086,46 | 0 |
| 13 Feb 2025 | 1.092,77 | -2,24 | -0,20% | 1.086,90 | 1.093,97 | 1.078,54 | 0 |
| 12 Feb 2025 | 1.095,01 | -25,58 | -2,28% | 1.112,17 | 1.112,90 | 1.093,52 | 0 |
| 11 Feb 2025 | 1.120,59 | 14,62 | 1,32% | 1.114,46 | 1.123,68 | 1.112,34 | 0 |
| 10 Feb 2025 | 1.105,96 | 20,59 | 1,90% | 1.093,97 | 1.106,11 | 1.090,47 | 0 |
| 07 Feb 2025 | 1.085,37 | 6,09 | 0,56% | 1.090,90 | 1.092,06 | 1.080,28 | 0 |
| 06 Feb 2025 | 1.079,29 | -6,12 | -0,56% | 1.088,30 | 1.096,00 | 1.077,40 | 0 |
| 05 Feb 2025 | 1.085,41 | -17,60 | -1,60% | 1.104,45 | 1.104,74 | 1.083,95 | 0 |
| 04 Feb 2025 | 1.103,01 | -1,32 | -0,12% | 1.093,71 | 1.114,05 | 1.077,87 | 0 |
| 03 Feb 2025 | 1.104,33 | 6,78 | 0,62% | 1.115,81 | 1.122,64 | 1.090,67 | 0 |
| 31 Gen 2025 | 1.097,55 | -6,26 | -0,57% | 1.104,53 | 1.109,18 | 1.092,03 | 0 |
| 30 Gen 2025 | 1.103,82 | 1,73 | 0,16% | 1.093,50 | 1.111,22 | 1.089,29 | 0 |
| 29 Gen 2025 | 1.102,09 | -9,02 | -0,81% | 1.111,53 | 1.113,13 | 1.094,68 | 0 |
| 28 Gen 2025 | 1.111,11 | 6,37 | 0,58% | 1.111,69 | 1.120,69 | 1.102,54 | 0 |
| 27 Gen 2025 | 1.104,74 | -20,66 | -1,84% | 1.123,17 | 1.131,74 | 1.096,61 | 0 |
| 24 Gen 2025 | 1.125,39 | 1,58 | 0,14% | 1.125,97 | 1.132,94 | 1.118,71 | 0 |
| 23 Gen 2025 | 1.123,81 | -10,46 | -0,92% | 1.135,85 | 1.143,69 | 1.122,07 | 0 |
| 22 Gen 2025 | 1.134,27 | -5,38 | -0,47% | 1.135,14 | 1.145,15 | 1.132,09 | 0 |
| 21 Gen 2025 | 1.139,65 | -12,95 | -1,12% | 1.143,86 | 1.145,45 | 1.127,17 | 0 |
| 17 Gen 2025 | 1.152,60 | -7,26 | -0,63% | 1.163,47 | 1.166,81 | 1.149,70 | 0 |
| 16 Gen 2025 | 1.159,86 | -13,49 | -1,15% | 1.168,99 | 1.170,15 | 1.147,10 | 0 |
| 15 Gen 2025 | 1.173,35 | 28,70 | 2,51% | 1.147,69 | 1.173,35 | 1.140,29 | 0 |
| 14 Gen 2025 | 1.144,65 | -12,03 | -1,04% | 1.150,55 | 1.157,37 | 1.141,12 | 0 |
| 13 Gen 2025 | 1.156,68 | 16,34 | 1,43% | 1.159,65 | 1.165,67 | 1.148,01 | 0 |
| 10 Gen 2025 | 1.140,35 | 48,07 | 4,40% | 1.112,76 | 1.154,34 | 1.112,18 | 0 |
| 08 Gen 2025 | 1.092,28 | -13,04 | -1,18% | 1.110,61 | 1.115,33 | 1.088,99 | 0 |
| 07 Gen 2025 | 1.105,32 | 13,01 | 1,19% | 1.089,00 | 1.106,61 | 1.087,00 | 0 |
| 06 Gen 2025 | 1.092,31 | -4,05 | -0,37% | 1.090,88 | 1.109,49 | 1.087,44 | 0 |
| 03 Gen 2025 | 1.096,36 | 8,29 | 0,76% | 1.087,92 | 1.098,22 | 1.081,05 | 0 |
| 02 Gen 2025 | 1.088,07 | 18,00 | 1,68% | 1.070,47 | 1.095,51 | 1.069,61 | 0 |
| 31 Dic 2024 | 1.070,08 | 11,43 | 1,08% | 1.064,50 | 1.071,36 | 1.056,49 | 0 |
| 30 Dic 2024 | 1.058,65 | 5,81 | 0,55% | 1.054,21 | 1.065,80 | 1.049,92 | 0 |
| 27 Dic 2024 | 1.052,84 | 12,28 | 1,18% | 1.044,26 | 1.057,27 | 1.041,83 | 0 |
| 26 Dic 2024 | 1.040,56 | -6,33 | -0,60% | 1.049,57 | 1.054,43 | 1.037,84 | 0 |
| 24 Dic 2024 | 1.046,89 | 10,84 | 1,05% | 1.040,46 | 1.049,46 | 1.037,31 | 0 |
| 23 Dic 2024 | 1.036,05 | -0,49 | -0,05% | 1.039,05 | 1.043,19 | 1.024,75 | 0 |
| 20 Dic 2024 | 1.036,53 | 3,12 | 0,30% | 1.031,25 | 1.041,39 | 1.023,10 | 0 |
