Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche DJ Commodity Index Grains
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 217,26 | 0,67 | 0,31% | 215,66 | 217,36 | 213,70 | 0 |
| 27 Mar 2025 | 216,58 | 1,24 | 0,58% | 215,01 | 217,23 | 214,96 | 0 |
| 26 Mar 2025 | 215,34 | -1,64 | -0,75% | 217,09 | 218,13 | 215,33 | 0 |
| 25 Mar 2025 | 216,98 | -2,03 | -0,93% | 218,51 | 218,72 | 216,35 | 0 |
| 24 Mar 2025 | 219,01 | -1,18 | -0,53% | 219,39 | 219,61 | 217,79 | 0 |
| 21 Mar 2025 | 220,19 | -0,78 | -0,35% | 220,54 | 221,61 | 218,73 | 0 |
| 20 Mar 2025 | 220,96 | 1,20 | 0,55% | 219,83 | 221,23 | 219,07 | 0 |
| 19 Mar 2025 | 219,76 | -0,58 | -0,27% | 219,52 | 221,28 | 219,05 | 0 |
| 18 Mar 2025 | 220,35 | -0,51 | -0,23% | 221,18 | 222,36 | 219,95 | 0 |
| 17 Mar 2025 | 220,86 | 1,12 | 0,51% | 221,27 | 222,23 | 220,19 | 0 |
| 14 Mar 2025 | 219,74 | -0,55 | -0,25% | 220,09 | 220,11 | 218,75 | 0 |
| 13 Mar 2025 | 220,29 | 2,62 | 1,20% | 219,25 | 222,14 | 219,07 | 0 |
| 12 Mar 2025 | 217,67 | -3,09 | -1,40% | 220,12 | 220,12 | 216,08 | 0 |
| 11 Mar 2025 | 220,76 | -0,55 | -0,25% | 221,20 | 223,09 | 220,50 | 0 |
| 10 Mar 2025 | 221,31 | -0,21 | -0,09% | 220,94 | 223,24 | 220,52 | 0 |
| 07 Mar 2025 | 221,52 | 0,47 | 0,21% | 219,66 | 222,12 | 219,48 | 0 |
| 06 Mar 2025 | 221,05 | 2,96 | 1,36% | 218,95 | 223,58 | 217,55 | 0 |
| 05 Mar 2025 | 218,08 | 3,15 | 1,46% | 216,96 | 218,34 | 214,47 | 0 |
| 04 Mar 2025 | 214,94 | -3,46 | -1,58% | 216,50 | 216,89 | 212,30 | 0 |
| 03 Mar 2025 | 218,39 | -3,89 | -1,75% | 221,97 | 222,46 | 217,06 | 0 |
| 28 Feb 2025 | 222,28 | -3,15 | -1,40% | 225,70 | 227,12 | 221,94 | 0 |
| 27 Feb 2025 | 225,43 | -3,39 | -1,48% | 229,47 | 229,84 | 225,01 | 0 |
| 26 Feb 2025 | 228,82 | -1,50 | -0,65% | 230,87 | 231,27 | 228,38 | 0 |
| 25 Feb 2025 | 230,32 | -0,72 | -0,31% | 231,74 | 231,78 | 227,90 | 0 |
| 24 Feb 2025 | 231,04 | -3,06 | -1,31% | 232,45 | 233,71 | 230,62 | 0 |
| 21 Feb 2025 | 234,10 | -1,35 | -0,57% | 235,47 | 236,18 | 233,90 | 0 |
| 20 Feb 2025 | 235,45 | 1,19 | 0,51% | 236,15 | 236,42 | 234,82 | 0 |
| 19 Feb 2025 | 234,27 | -2,04 | -0,87% | 237,02 | 237,52 | 233,77 | 0 |
| 18 Feb 2025 | 236,31 | 1,31 | 0,56% | 233,78 | 237,26 | 233,76 | 0 |
| 14 Feb 2025 | 235,00 | 2,62 | 1,13% | 233,89 | 236,21 | 233,86 | 0 |
| 13 Feb 2025 | 232,37 | 1,92 | 0,84% | 232,09 | 232,56 | 230,75 | 0 |
| 12 Feb 2025 | 230,45 | 0,19 | 0,08% | 231,39 | 232,57 | 229,67 | 0 |
| 11 Feb 2025 | 230,26 | -1,03 | -0,45% | 232,28 | 234,08 | 229,99 | 0 |
| 10 Feb 2025 | 231,29 | 1,08 | 0,47% | 229,97 | 231,99 | 229,59 | 0 |
| 07 Feb 2025 | 230,21 | -1,44 | -0,62% | 232,45 | 232,45 | 229,59 | 0 |
| 06 Feb 2025 | 231,65 | 1,88 | 0,82% | 230,62 | 231,94 | 227,91 | 0 |
| 05 Feb 2025 | 229,77 | -2,71 | -1,17% | 233,67 | 233,86 | 229,07 | 0 |
| 04 Feb 2025 | 232,48 | 3,33 | 1,45% | 228,41 | 233,13 | 227,77 | 0 |
| 03 Feb 2025 | 229,16 | 3,27 | 1,45% | 223,57 | 229,98 | 223,33 | 0 |
| 31 Gen 2025 | 225,88 | -1,94 | -0,85% | 226,40 | 227,76 | 224,13 | 0 |
| 30 Gen 2025 | 227,82 | -2,42 | -1,05% | 229,31 | 229,56 | 227,24 | 0 |
| 29 Gen 2025 | 230,24 | 4,88 | 2,17% | 227,37 | 230,26 | 226,72 | 0 |
| 28 Gen 2025 | 225,36 | 1,20 | 0,54% | 223,72 | 226,75 | 223,60 | 0 |
| 27 Gen 2025 | 224,16 | -2,54 | -1,12% | 224,59 | 225,63 | 223,07 | 0 |
| 24 Gen 2025 | 226,70 | -2,67 | -1,17% | 226,96 | 228,01 | 225,58 | 0 |
| 23 Gen 2025 | 229,38 | 2,07 | 0,91% | 225,82 | 231,12 | 225,55 | 0 |
| 22 Gen 2025 | 227,31 | -1,69 | -0,74% | 228,30 | 231,00 | 226,45 | 0 |
| 21 Gen 2025 | 229,00 | 5,67 | 2,54% | 226,03 | 229,57 | 225,55 | 0 |
| 17 Gen 2025 | 223,33 | 2,72 | 1,23% | 221,75 | 224,13 | 220,17 | 0 |
| 16 Gen 2025 | 220,61 | -3,25 | -1,45% | 222,37 | 222,40 | 220,33 | 0 |
| 15 Gen 2025 | 223,86 | -0,08 | -0,03% | 224,53 | 225,79 | 223,70 | 0 |
| 14 Gen 2025 | 223,93 | -0,92 | -0,41% | 224,95 | 227,17 | 223,60 | 0 |
| 13 Gen 2025 | 224,85 | 4,84 | 2,20% | 221,96 | 225,01 | 220,89 | 0 |
| 10 Gen 2025 | 220,01 | 5,38 | 2,51% | 216,18 | 221,77 | 215,30 | 0 |
| 08 Gen 2025 | 214,63 | -1,53 | -0,71% | 215,73 | 216,65 | 214,34 | 0 |
| 07 Gen 2025 | 216,16 | 0,32 | 0,15% | 214,00 | 216,24 | 213,62 | 0 |
| 06 Gen 2025 | 215,84 | 2,60 | 1,22% | 215,30 | 217,53 | 215,05 | 0 |
| 03 Gen 2025 | 213,24 | -4,75 | -2,18% | 217,18 | 217,26 | 212,62 | 0 |
| 02 Gen 2025 | 217,98 | 0,14 | 0,06% | 218,07 | 218,40 | 216,42 | 0 |
| 31 Dic 2024 | 217,84 | 3,31 | 1,54% | 215,44 | 218,07 | 215,34 | 0 |
| 30 Dic 2024 | 214,53 | -0,21 | -0,10% | 215,94 | 217,49 | 213,84 | 0 |
