Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche DJ US Low Beta Total Ret...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 4.325,46 | -43,01 | -0,98% | 4.369,06 | 4.369,57 | 4.314,13 | 0 |
| 27 Mar 2025 | 4.368,47 | 10,27 | 0,24% | 4.358,20 | 4.384,43 | 4.342,96 | 0 |
| 26 Mar 2025 | 4.358,20 | 21,50 | 0,50% | 4.336,70 | 4.371,15 | 4.336,70 | 0 |
| 25 Mar 2025 | 4.336,70 | -14,44 | -0,33% | 4.351,79 | 4.359,59 | 4.315,90 | 0 |
| 24 Mar 2025 | 4.351,14 | 51,05 | 1,19% | 4.300,23 | 4.354,54 | 4.300,23 | 0 |
| 21 Mar 2025 | 4.300,09 | -23,89 | -0,55% | 4.324,09 | 4.324,09 | 4.275,11 | 0 |
| 20 Mar 2025 | 4.323,98 | -21,81 | -0,50% | 4.346,28 | 4.346,97 | 4.312,33 | 0 |
| 19 Mar 2025 | 4.345,79 | 19,04 | 0,44% | 4.326,75 | 4.357,48 | 4.315,26 | 0 |
| 18 Mar 2025 | 4.326,75 | -16,13 | -0,37% | 4.343,04 | 4.343,04 | 4.311,26 | 0 |
| 17 Mar 2025 | 4.342,88 | 58,69 | 1,37% | 4.284,60 | 4.352,88 | 4.284,60 | 0 |
| 14 Mar 2025 | 4.284,19 | 69,43 | 1,65% | 4.216,66 | 4.287,31 | 4.216,66 | 0 |
| 13 Mar 2025 | 4.214,76 | -30,84 | -0,73% | 4.245,68 | 4.261,17 | 4.199,65 | 0 |
| 12 Mar 2025 | 4.245,60 | -45,68 | -1,06% | 4.292,68 | 4.299,23 | 4.226,80 | 0 |
| 11 Mar 2025 | 4.291,28 | -66,69 | -1,53% | 4.357,97 | 4.360,26 | 4.276,28 | 0 |
| 10 Mar 2025 | 4.357,97 | -40,51 | -0,92% | 4.399,79 | 4.428,86 | 4.334,11 | 0 |
| 07 Mar 2025 | 4.398,48 | 46,47 | 1,07% | 4.352,98 | 4.409,92 | 4.338,97 | 0 |
| 06 Mar 2025 | 4.352,01 | -22,25 | -0,51% | 4.374,60 | 4.374,60 | 4.327,30 | 0 |
| 05 Mar 2025 | 4.374,26 | 33,83 | 0,78% | 4.340,53 | 4.383,81 | 4.325,65 | 0 |
| 04 Mar 2025 | 4.340,43 | -56,64 | -1,29% | 4.397,52 | 4.397,52 | 4.337,52 | 0 |
| 03 Mar 2025 | 4.397,07 | -27,87 | -0,63% | 4.426,29 | 4.453,83 | 4.378,59 | 0 |
| 28 Feb 2025 | 4.424,94 | 48,10 | 1,10% | 4.378,52 | 4.426,08 | 4.370,31 | 0 |
| 27 Feb 2025 | 4.376,84 | -1,00 | -0,02% | 4.377,84 | 4.409,54 | 4.375,25 | 0 |
| 26 Feb 2025 | 4.377,84 | -28,09 | -0,64% | 4.406,44 | 4.412,83 | 4.370,22 | 0 |
| 25 Feb 2025 | 4.405,93 | 26,81 | 0,61% | 4.379,34 | 4.414,48 | 4.379,34 | 0 |
| 24 Feb 2025 | 4.379,12 | 25,60 | 0,59% | 4.354,98 | 4.392,63 | 4.354,98 | 0 |
| 21 Feb 2025 | 4.353,52 | -47,22 | -1,07% | 4.394,06 | 4.396,22 | 4.347,70 | 0 |
| 20 Feb 2025 | 4.400,74 | -9,03 | -0,20% | 4.409,81 | 4.409,81 | 4.373,77 | 0 |
| 19 Feb 2025 | 4.409,77 | 15,40 | 0,35% | 4.394,74 | 4.414,68 | 4.379,35 | 0 |
| 18 Feb 2025 | 4.394,37 | 17,29 | 0,40% | 4.377,71 | 4.396,44 | 4.371,83 | 0 |
| 14 Feb 2025 | 4.377,08 | -14,74 | -0,34% | 4.392,68 | 4.408,41 | 4.374,96 | 0 |
| 13 Feb 2025 | 4.391,82 | 28,72 | 0,66% | 4.363,10 | 4.394,55 | 4.362,96 | 0 |
| 12 Feb 2025 | 4.363,10 | -20,80 | -0,47% | 4.384,12 | 4.384,12 | 4.344,87 | 0 |
| 11 Feb 2025 | 4.383,90 | 0,38 | 0,01% | 4.383,74 | 4.387,08 | 4.363,55 | 0 |
| 10 Feb 2025 | 4.383,52 | -1,43 | -0,03% | 4.385,73 | 4.398,26 | 4.376,21 | 0 |
| 07 Feb 2025 | 4.384,95 | -30,31 | -0,69% | 4.415,47 | 4.415,47 | 4.381,44 | 0 |
| 06 Feb 2025 | 4.415,26 | -16,85 | -0,38% | 4.432,11 | 4.449,49 | 4.395,41 | 0 |
| 05 Feb 2025 | 4.432,11 | 11,45 | 0,26% | 4.420,69 | 4.437,95 | 4.406,08 | 0 |
| 04 Feb 2025 | 4.420,66 | 13,04 | 0,30% | 4.407,62 | 4.427,28 | 4.398,35 | 0 |
| 03 Feb 2025 | 4.407,62 | -9,79 | -0,22% | 4.417,87 | 4.421,85 | 4.344,15 | 0 |
| 31 Gen 2025 | 4.417,41 | -30,26 | -0,68% | 4.447,75 | 4.456,19 | 4.412,22 | 0 |
| 30 Gen 2025 | 4.447,67 | 39,13 | 0,89% | 4.408,62 | 4.454,85 | 4.408,62 | 0 |
| 29 Gen 2025 | 4.408,54 | -21,84 | -0,49% | 4.430,38 | 4.444,21 | 4.403,13 | 0 |
| 28 Gen 2025 | 4.430,38 | -24,65 | -0,55% | 4.455,03 | 4.464,90 | 4.423,50 | 0 |
| 27 Gen 2025 | 4.455,03 | 55,28 | 1,26% | 4.400,04 | 4.455,69 | 4.400,04 | 0 |
| 24 Gen 2025 | 4.399,75 | 9,67 | 0,22% | 4.390,58 | 4.402,11 | 4.378,58 | 0 |
| 23 Gen 2025 | 4.390,08 | 14,29 | 0,33% | 4.376,04 | 4.390,27 | 4.357,52 | 0 |
| 22 Gen 2025 | 4.375,79 | -24,11 | -0,55% | 4.400,15 | 4.400,15 | 4.374,06 | 0 |
| 21 Gen 2025 | 4.399,90 | 50,79 | 1,17% | 4.349,11 | 4.401,35 | 4.349,11 | 0 |
| 17 Gen 2025 | 4.349,11 | 7,28 | 0,17% | 4.341,95 | 4.366,91 | 4.341,95 | 0 |
| 16 Gen 2025 | 4.341,83 | 37,50 | 0,87% | 4.304,43 | 4.346,59 | 4.293,70 | 0 |
| 15 Gen 2025 | 4.304,33 | 21,59 | 0,50% | 4.282,95 | 4.334,05 | 4.282,95 | 0 |
| 14 Gen 2025 | 4.282,74 | 25,89 | 0,61% | 4.256,95 | 4.284,80 | 4.252,14 | 0 |
| 13 Gen 2025 | 4.256,85 | 39,84 | 0,94% | 4.217,01 | 4.257,82 | 4.203,20 | 0 |
| 10 Gen 2025 | 4.217,01 | -50,91 | -1,19% | 4.269,39 | 4.269,39 | 4.214,04 | 0 |
| 08 Gen 2025 | 4.267,92 | 7,19 | 0,17% | 4.260,73 | 4.268,43 | 4.222,47 | 0 |
| 07 Gen 2025 | 4.260,73 | -0,63 | -0,01% | 4.261,36 | 4.294,31 | 4.246,37 | 0 |
| 06 Gen 2025 | 4.261,36 | -19,50 | -0,46% | 4.281,16 | 4.308,78 | 4.255,91 | 0 |
| 03 Gen 2025 | 4.280,86 | 28,12 | 0,66% | 4.253,17 | 4.288,46 | 4.246,86 | 0 |
| 02 Gen 2025 | 4.252,74 | -14,45 | -0,34% | 4.267,81 | 4.298,14 | 4.242,44 | 0 |
| 31 Dic 2024 | 4.267,19 | 15,99 | 0,38% | 4.252,65 | 4.281,27 | 4.250,28 | 0 |
| 30 Dic 2024 | 4.251,20 | -34,91 | -0,81% | 4.286,24 | 4.286,24 | 4.220,49 | 0 |
