Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche DJ US Select Investment ...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 43.858,96 | -953,76 | -2,13% | 44.616,45 | 44.796,07 | 43.643,12 | 0 |
| 27 Mar 2025 | 44.812,72 | -612,09 | -1,35% | 45.076,95 | 45.248,75 | 44.574,55 | 0 |
| 26 Mar 2025 | 45.424,81 | -747,68 | -1,62% | 46.257,12 | 46.412,70 | 45.234,82 | 0 |
| 25 Mar 2025 | 46.172,49 | 363,71 | 0,79% | 45.999,11 | 46.234,12 | 45.793,48 | 0 |
| 24 Mar 2025 | 45.808,78 | 1.127,18 | 2,52% | 45.343,37 | 45.943,00 | 45.296,82 | 0 |
| 21 Mar 2025 | 44.681,60 | -106,93 | -0,24% | 44.343,37 | 44.787,42 | 44.120,59 | 0 |
| 20 Mar 2025 | 44.788,53 | 106,10 | 0,24% | 44.370,32 | 45.064,06 | 44.345,12 | 0 |
| 19 Mar 2025 | 44.682,43 | 625,27 | 1,42% | 44.070,23 | 45.030,86 | 43.859,51 | 0 |
| 18 Mar 2025 | 44.057,16 | -142,08 | -0,32% | 44.062,44 | 44.189,35 | 43.750,67 | 0 |
| 17 Mar 2025 | 44.199,24 | 863,87 | 1,99% | 43.318,07 | 44.470,48 | 43.248,18 | 0 |
| 14 Mar 2025 | 43.335,37 | 1.072,91 | 2,54% | 42.749,03 | 43.425,35 | 42.604,96 | 0 |
| 13 Mar 2025 | 42.262,46 | -590,94 | -1,38% | 42.778,87 | 42.832,49 | 42.016,10 | 0 |
| 12 Mar 2025 | 42.853,40 | 296,83 | 0,70% | 43.258,48 | 43.338,35 | 42.316,43 | 0 |
| 11 Mar 2025 | 42.556,57 | 37,72 | 0,09% | 42.639,19 | 43.101,69 | 42.201,17 | 0 |
| 10 Mar 2025 | 42.518,85 | -2.001,78 | -4,50% | 43.771,03 | 43.771,03 | 42.005,50 | 0 |
| 07 Mar 2025 | 44.520,63 | -417,82 | -0,93% | 44.675,18 | 44.942,45 | 43.399,54 | 0 |
| 06 Mar 2025 | 44.938,45 | -1.181,44 | -2,56% | 45.406,90 | 45.892,70 | 44.696,66 | 0 |
| 05 Mar 2025 | 46.119,89 | 685,23 | 1,51% | 45.613,43 | 46.299,40 | 45.262,07 | 0 |
| 04 Mar 2025 | 45.434,66 | -1.593,42 | -3,39% | 46.428,37 | 46.507,96 | 44.771,95 | 0 |
| 03 Mar 2025 | 47.028,08 | -852,67 | -1,78% | 48.261,06 | 48.321,43 | 46.760,49 | 0 |
| 28 Feb 2025 | 47.880,75 | 1.019,29 | 2,18% | 47.028,50 | 47.928,65 | 46.959,26 | 0 |
| 27 Feb 2025 | 46.861,46 | -335,06 | -0,71% | 47.456,50 | 47.902,00 | 46.783,61 | 0 |
| 26 Feb 2025 | 47.196,52 | 181,10 | 0,39% | 47.098,54 | 47.666,03 | 47.058,38 | 0 |
| 25 Feb 2025 | 47.015,42 | -530,83 | -1,12% | 47.532,25 | 47.712,26 | 46.435,73 | 0 |
| 24 Feb 2025 | 47.546,25 | -302,03 | -0,63% | 48.056,80 | 48.212,58 | 47.233,06 | 0 |
| 21 Feb 2025 | 47.848,28 | -924,46 | -1,90% | 48.949,42 | 49.024,03 | 47.729,26 | 0 |
| 20 Feb 2025 | 48.772,74 | -1.117,25 | -2,24% | 49.820,36 | 49.839,35 | 48.337,45 | 0 |
| 19 Feb 2025 | 49.889,99 | -71,08 | -0,14% | 49.884,99 | 49.983,63 | 49.627,44 | 0 |
| 18 Feb 2025 | 49.961,07 | 183,21 | 0,37% | 49.974,35 | 49.974,35 | 49.618,99 | 0 |
| 14 Feb 2025 | 49.777,86 | -54,65 | -0,11% | 49.824,90 | 50.096,66 | 49.602,65 | 0 |
| 13 Feb 2025 | 49.832,51 | 774,42 | 1,58% | 49.554,63 | 49.880,70 | 49.288,90 | 0 |
| 12 Feb 2025 | 49.058,09 | 69,65 | 0,14% | 48.716,25 | 49.070,92 | 48.552,14 | 0 |
| 11 Feb 2025 | 48.988,44 | 14,61 | 0,03% | 49.121,92 | 49.153,11 | 48.620,10 | 0 |
| 10 Feb 2025 | 48.973,83 | -469,19 | -0,95% | 49.576,00 | 49.637,46 | 48.759,10 | 0 |
| 07 Feb 2025 | 49.443,02 | -78,14 | -0,16% | 49.594,18 | 49.827,38 | 49.415,12 | 0 |
| 06 Feb 2025 | 49.521,16 | 525,86 | 1,07% | 49.435,09 | 49.619,12 | 49.256,94 | 0 |
| 05 Feb 2025 | 48.995,30 | 413,17 | 0,85% | 48.704,91 | 49.028,86 | 48.467,60 | 0 |
| 04 Feb 2025 | 48.582,13 | -136,02 | -0,28% | 48.628,98 | 48.990,44 | 48.515,30 | 0 |
| 03 Feb 2025 | 48.718,15 | -312,44 | -0,64% | 48.134,25 | 48.873,67 | 47.903,58 | 0 |
| 31 Gen 2025 | 49.030,59 | -237,21 | -0,48% | 49.427,00 | 49.443,26 | 48.914,40 | 0 |
| 30 Gen 2025 | 49.267,80 | 630,72 | 1,30% | 48.886,64 | 49.447,50 | 48.886,64 | 0 |
| 29 Gen 2025 | 48.637,08 | -56,53 | -0,12% | 48.554,31 | 48.882,46 | 48.352,20 | 0 |
| 28 Gen 2025 | 48.693,61 | 261,66 | 0,54% | 48.401,68 | 48.878,05 | 48.262,65 | 0 |
| 27 Gen 2025 | 48.431,95 | -333,69 | -0,68% | 48.100,09 | 48.441,17 | 47.851,60 | 0 |
| 24 Gen 2025 | 48.765,64 | 138,69 | 0,29% | 48.468,76 | 49.027,87 | 48.399,62 | 0 |
| 23 Gen 2025 | 48.626,95 | 350,28 | 0,73% | 48.191,96 | 48.699,01 | 48.182,84 | 0 |
| 22 Gen 2025 | 48.276,67 | 101,35 | 0,21% | 48.219,61 | 48.335,23 | 48.054,97 | 0 |
| 21 Gen 2025 | 48.175,32 | 651,85 | 1,37% | 47.831,73 | 48.185,61 | 47.565,18 | 0 |
| 17 Gen 2025 | 47.523,47 | 485,61 | 1,03% | 47.288,74 | 47.698,60 | 47.136,41 | 0 |
| 16 Gen 2025 | 47.037,86 | 860,89 | 1,86% | 46.398,74 | 47.084,93 | 46.360,60 | 0 |
| 15 Gen 2025 | 46.176,97 | 1.432,25 | 3,20% | 45.846,64 | 46.256,44 | 45.758,10 | 0 |
| 14 Gen 2025 | 44.744,72 | 476,59 | 1,08% | 44.638,08 | 44.930,56 | 44.427,62 | 0 |
| 13 Gen 2025 | 44.268,13 | 10,58 | 0,02% | 43.940,20 | 44.281,60 | 43.829,61 | 0 |
| 10 Gen 2025 | 44.257,55 | -1.260,77 | -2,77% | 45.189,41 | 45.189,41 | 44.150,85 | 0 |
| 08 Gen 2025 | 45.518,32 | 275,94 | 0,61% | 45.170,05 | 45.519,09 | 44.900,10 | 0 |
| 07 Gen 2025 | 45.242,38 | -601,09 | -1,31% | 46.000,78 | 46.000,78 | 44.961,31 | 0 |
| 06 Gen 2025 | 45.843,47 | 102,40 | 0,22% | 46.052,58 | 46.211,50 | 45.792,34 | 0 |
| 03 Gen 2025 | 45.741,07 | 509,21 | 1,13% | 45.422,90 | 45.755,73 | 45.183,75 | 0 |
| 02 Gen 2025 | 45.231,86 | 124,41 | 0,28% | 45.449,44 | 45.723,01 | 44.951,98 | 0 |
| 31 Dic 2024 | 45.107,45 | -136,95 | -0,30% | 45.476,10 | 45.508,35 | 44.975,49 | 0 |
| 30 Dic 2024 | 45.244,40 | -437,78 | -0,96% | 45.244,76 | 45.412,46 | 44.796,47 | 0 |
