Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche DJ Islamic Market Malays...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 600,16 | 2,54 | 0,43% | 600,70 | 601,71 | 599,69 | 0 |
| 25 Mar 2025 | 597,62 | 3,78 | 0,64% | 597,36 | 598,23 | 596,55 | 0 |
| 24 Mar 2025 | 593,84 | -4,26 | -0,71% | 593,97 | 594,78 | 593,30 | 0 |
| 21 Mar 2025 | 598,10 | 3,15 | 0,53% | 598,16 | 598,68 | 596,15 | 0 |
| 20 Mar 2025 | 594,95 | -2,89 | -0,48% | 597,85 | 598,06 | 594,95 | 0 |
| 19 Mar 2025 | 597,84 | 1,98 | 0,33% | 597,02 | 598,18 | 596,23 | 0 |
| 18 Mar 2025 | 595,86 | 0,00 | 0,00% | 595,86 | 595,86 | 595,86 | 0 |
| 17 Mar 2025 | 595,86 | 3,07 | 0,52% | 596,97 | 597,63 | 595,12 | 0 |
| 14 Mar 2025 | 592,79 | 1,38 | 0,23% | 592,66 | 594,82 | 592,57 | 0 |
| 13 Mar 2025 | 591,41 | 5,02 | 0,86% | 591,95 | 593,36 | 590,79 | 0 |
| 12 Mar 2025 | 586,39 | -7,05 | -1,19% | 583,86 | 587,12 | 582,70 | 0 |
| 11 Mar 2025 | 593,44 | -5,23 | -0,87% | 590,29 | 593,44 | 589,11 | 0 |
| 10 Mar 2025 | 598,67 | -8,39 | -1,38% | 600,79 | 601,08 | 598,67 | 0 |
| 07 Mar 2025 | 607,06 | -6,34 | -1,03% | 607,09 | 608,61 | 606,38 | 0 |
| 06 Mar 2025 | 613,40 | 3,15 | 0,52% | 612,60 | 614,10 | 612,17 | 0 |
| 05 Mar 2025 | 610,25 | 7,62 | 1,26% | 610,10 | 610,58 | 608,77 | 0 |
| 04 Mar 2025 | 602,63 | -5,90 | -0,97% | 602,26 | 602,84 | 601,70 | 0 |
| 03 Mar 2025 | 608,53 | -5,04 | -0,82% | 609,09 | 609,64 | 608,47 | 0 |
| 28 Feb 2025 | 613,57 | -8,29 | -1,33% | 613,12 | 615,15 | 611,52 | 0 |
| 27 Feb 2025 | 621,86 | 0,63 | 0,10% | 621,22 | 622,21 | 620,09 | 0 |
| 26 Feb 2025 | 621,23 | 5,48 | 0,89% | 619,90 | 621,72 | 619,63 | 0 |
| 25 Feb 2025 | 615,75 | -10,87 | -1,73% | 617,01 | 617,94 | 615,75 | 0 |
| 24 Feb 2025 | 626,62 | -2,78 | -0,44% | 626,42 | 627,56 | 626,13 | 0 |
| 21 Feb 2025 | 629,40 | 8,54 | 1,38% | 628,30 | 629,55 | 627,71 | 0 |
| 20 Feb 2025 | 620,86 | -0,32 | -0,05% | 620,12 | 621,58 | 619,74 | 0 |
| 19 Feb 2025 | 621,18 | -2,06 | -0,33% | 619,19 | 621,18 | 619,19 | 0 |
| 18 Feb 2025 | 623,24 | -8,98 | -1,42% | 622,47 | 623,45 | 621,48 | 0 |
| 14 Feb 2025 | 632,22 | -3,55 | -0,56% | 631,58 | 632,36 | 631,04 | 0 |
| 13 Feb 2025 | 635,77 | -1,99 | -0,31% | 634,92 | 636,30 | 634,69 | 0 |
| 12 Feb 2025 | 637,76 | 4,62 | 0,73% | 635,11 | 637,83 | 634,59 | 0 |
| 11 Feb 2025 | 633,14 | 0,00 | 0,00% | 633,14 | 633,14 | 633,14 | 0 |
| 10 Feb 2025 | 633,14 | -6,95 | -1,09% | 632,86 | 634,23 | 632,15 | 0 |
| 07 Feb 2025 | 640,09 | -0,77 | -0,12% | 640,82 | 641,29 | 639,87 | 0 |
| 06 Feb 2025 | 640,86 | 3,31 | 0,52% | 636,55 | 640,86 | 636,52 | 0 |
| 05 Feb 2025 | 637,55 | 6,91 | 1,10% | 637,28 | 637,56 | 636,64 | 0 |
| 04 Feb 2025 | 630,64 | 5,53 | 0,88% | 630,00 | 631,21 | 629,11 | 0 |
| 03 Feb 2025 | 625,11 | -4,34 | -0,69% | 622,78 | 625,25 | 622,78 | 0 |
| 31 Gen 2025 | 629,45 | -9,29 | -1,45% | 631,35 | 632,28 | 629,10 | 0 |
| 30 Gen 2025 | 638,74 | 0,00 | 0,00% | 638,74 | 638,74 | 638,74 | 0 |
| 29 Gen 2025 | 638,74 | 0,00 | 0,00% | 638,74 | 638,74 | 638,74 | 0 |
| 28 Gen 2025 | 638,74 | -2,29 | -0,36% | 637,53 | 639,91 | 637,46 | 0 |
| 27 Gen 2025 | 641,03 | -7,60 | -1,17% | 644,07 | 644,48 | 640,52 | 0 |
| 24 Gen 2025 | 648,63 | 10,94 | 1,72% | 646,23 | 650,11 | 645,26 | 0 |
| 23 Gen 2025 | 637,69 | -5,43 | -0,84% | 638,24 | 639,30 | 637,05 | 0 |
| 22 Gen 2025 | 643,12 | 4,99 | 0,78% | 643,49 | 643,96 | 642,18 | 0 |
| 21 Gen 2025 | 638,13 | 12,42 | 1,98% | 636,69 | 638,70 | 636,69 | 0 |
| 17 Gen 2025 | 625,71 | 4,49 | 0,72% | 624,60 | 626,36 | 624,43 | 0 |
| 16 Gen 2025 | 621,22 | -1,92 | -0,31% | 621,80 | 622,78 | 620,88 | 0 |
| 15 Gen 2025 | 623,14 | -4,91 | -0,78% | 622,03 | 623,21 | 621,10 | 0 |
| 14 Gen 2025 | 628,05 | -2,45 | -0,39% | 631,38 | 631,87 | 627,63 | 0 |
| 13 Gen 2025 | 630,50 | -6,59 | -1,03% | 632,12 | 632,23 | 630,36 | 0 |
| 10 Gen 2025 | 637,09 | -5,94 | -0,92% | 637,95 | 638,61 | 636,31 | 0 |
| 08 Gen 2025 | 643,03 | -9,64 | -1,48% | 644,10 | 645,17 | 642,68 | 0 |
| 07 Gen 2025 | 652,67 | 1,61 | 0,25% | 652,41 | 652,70 | 651,05 | 0 |
| 06 Gen 2025 | 651,06 | -5,52 | -0,84% | 651,31 | 651,81 | 650,33 | 0 |
| 03 Gen 2025 | 656,58 | -3,85 | -0,58% | 655,92 | 656,58 | 654,91 | 0 |
| 02 Gen 2025 | 660,43 | -3,46 | -0,52% | 659,10 | 660,43 | 658,88 | 0 |
| 31 Dic 2024 | 663,89 | -0,38 | -0,06% | 664,06 | 664,63 | 663,00 | 0 |
| 30 Dic 2024 | 664,27 | 4,63 | 0,70% | 663,92 | 664,34 | 662,79 | 0 |
| 27 Dic 2024 | 659,64 | 7,29 | 1,12% | 660,09 | 660,36 | 658,83 | 0 |
