Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche DJ US Thematic Long Qual...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 4.570,26 | -31,73 | -0,69% | 4.601,99 | 4.622,37 | 4.556,49 | 0 |
| 25 Mar 2025 | 4.601,99 | -2,59 | -0,06% | 4.604,58 | 4.617,77 | 4.578,61 | 0 |
| 24 Mar 2025 | 4.604,58 | 99,92 | 2,22% | 4.504,81 | 4.608,90 | 4.504,81 | 0 |
| 21 Mar 2025 | 4.504,66 | -11,92 | -0,26% | 4.516,64 | 4.516,64 | 4.458,74 | 0 |
| 20 Mar 2025 | 4.516,58 | -22,26 | -0,49% | 4.539,40 | 4.557,23 | 4.508,17 | 0 |
| 19 Mar 2025 | 4.538,84 | 44,60 | 0,99% | 4.494,24 | 4.563,36 | 4.494,24 | 0 |
| 18 Mar 2025 | 4.494,24 | -38,95 | -0,86% | 4.533,33 | 4.533,33 | 4.478,33 | 0 |
| 17 Mar 2025 | 4.533,19 | 55,09 | 1,23% | 4.479,61 | 4.552,54 | 4.473,07 | 0 |
| 14 Mar 2025 | 4.478,10 | 97,90 | 2,24% | 4.422,35 | 4.480,78 | 4.418,17 | 0 |
| 13 Mar 2025 | 4.380,20 | -71,40 | -1,60% | 4.451,95 | 4.451,95 | 4.363,22 | 0 |
| 12 Mar 2025 | 4.451,60 | -10,87 | -0,24% | 4.501,63 | 4.515,54 | 4.425,88 | 0 |
| 11 Mar 2025 | 4.462,47 | -42,15 | -0,94% | 4.504,91 | 4.517,07 | 4.434,18 | 0 |
| 10 Mar 2025 | 4.504,62 | -76,98 | -1,68% | 4.582,44 | 4.582,44 | 4.473,93 | 0 |
| 07 Mar 2025 | 4.581,60 | 39,61 | 0,87% | 4.542,35 | 4.593,32 | 4.492,87 | 0 |
| 06 Mar 2025 | 4.541,99 | -63,02 | -1,37% | 4.605,15 | 4.605,15 | 4.523,19 | 0 |
| 05 Mar 2025 | 4.605,01 | 49,88 | 1,10% | 4.555,24 | 4.612,58 | 4.530,71 | 0 |
| 04 Mar 2025 | 4.555,13 | -42,65 | -0,93% | 4.597,78 | 4.623,26 | 4.504,92 | 0 |
| 03 Mar 2025 | 4.597,78 | -83,09 | -1,78% | 4.681,31 | 4.706,37 | 4.575,64 | 0 |
| 28 Feb 2025 | 4.680,87 | 45,45 | 0,98% | 4.635,56 | 4.681,43 | 4.613,40 | 0 |
| 27 Feb 2025 | 4.635,42 | -68,23 | -1,45% | 4.703,72 | 4.721,32 | 4.634,51 | 0 |
| 26 Feb 2025 | 4.703,65 | 0,25 | 0,01% | 4.703,43 | 4.753,02 | 4.690,71 | 0 |
| 25 Feb 2025 | 4.703,40 | -12,18 | -0,26% | 4.716,01 | 4.727,14 | 4.671,28 | 0 |
| 24 Feb 2025 | 4.715,58 | -6,42 | -0,14% | 4.722,17 | 4.744,29 | 4.693,96 | 0 |
| 21 Feb 2025 | 4.722,00 | -87,49 | -1,82% | 4.828,98 | 4.830,06 | 4.710,12 | 0 |
| 20 Feb 2025 | 4.809,49 | -37,36 | -0,77% | 4.846,99 | 4.846,99 | 4.786,90 | 0 |
| 19 Feb 2025 | 4.846,85 | 0,19 | 0,00% | 4.846,73 | 4.855,83 | 4.823,62 | 0 |
| 18 Feb 2025 | 4.846,66 | 41,68 | 0,87% | 4.805,45 | 4.846,66 | 4.805,45 | 0 |
| 14 Feb 2025 | 4.804,98 | -3,94 | -0,08% | 4.821,80 | 4.829,45 | 4.801,03 | 0 |
| 13 Feb 2025 | 4.808,92 | 35,40 | 0,74% | 4.773,66 | 4.809,97 | 4.762,40 | 0 |
| 12 Feb 2025 | 4.773,52 | -32,92 | -0,68% | 4.806,65 | 4.806,65 | 4.745,04 | 0 |
| 11 Feb 2025 | 4.806,44 | -21,60 | -0,45% | 4.828,09 | 4.828,09 | 4.792,73 | 0 |
| 10 Feb 2025 | 4.828,04 | 18,11 | 0,38% | 4.810,04 | 4.841,55 | 4.810,04 | 0 |
| 07 Feb 2025 | 4.809,93 | -33,06 | -0,68% | 4.843,26 | 4.864,07 | 4.802,37 | 0 |
| 06 Feb 2025 | 4.842,99 | 4,56 | 0,09% | 4.838,43 | 4.859,68 | 4.812,43 | 0 |
| 05 Feb 2025 | 4.838,43 | 32,27 | 0,67% | 4.806,51 | 4.838,66 | 4.793,77 | 0 |
| 04 Feb 2025 | 4.806,16 | 25,00 | 0,52% | 4.781,16 | 4.810,23 | 4.772,24 | 0 |
| 03 Feb 2025 | 4.781,16 | -39,26 | -0,81% | 4.820,58 | 4.820,58 | 4.720,20 | 0 |
| 31 Gen 2025 | 4.820,42 | -51,22 | -1,05% | 4.871,89 | 4.879,92 | 4.814,22 | 0 |
| 30 Gen 2025 | 4.871,64 | 60,85 | 1,26% | 4.810,79 | 4.888,83 | 4.810,79 | 0 |
| 29 Gen 2025 | 4.810,79 | -17,24 | -0,36% | 4.828,10 | 4.844,19 | 4.794,05 | 0 |
| 28 Gen 2025 | 4.828,03 | 5,39 | 0,11% | 4.822,64 | 4.839,73 | 4.801,79 | 0 |
| 27 Gen 2025 | 4.822,64 | -38,68 | -0,80% | 4.861,32 | 4.861,32 | 4.802,97 | 0 |
| 24 Gen 2025 | 4.861,32 | -17,19 | -0,35% | 4.878,65 | 4.878,65 | 4.851,98 | 0 |
| 23 Gen 2025 | 4.878,51 | 12,52 | 0,26% | 4.865,99 | 4.878,53 | 4.833,17 | 0 |
| 22 Gen 2025 | 4.865,99 | -11,08 | -0,23% | 4.877,07 | 4.890,31 | 4.865,36 | 0 |
| 21 Gen 2025 | 4.877,07 | 56,11 | 1,16% | 4.820,96 | 4.881,22 | 4.820,96 | 0 |
| 17 Gen 2025 | 4.820,96 | 21,75 | 0,45% | 4.799,67 | 4.840,30 | 4.799,67 | 0 |
| 16 Gen 2025 | 4.799,21 | 42,35 | 0,89% | 4.757,05 | 4.808,29 | 4.753,30 | 0 |
| 15 Gen 2025 | 4.756,86 | 63,00 | 1,34% | 4.694,32 | 4.783,54 | 4.694,32 | 0 |
| 14 Gen 2025 | 4.693,86 | 41,47 | 0,89% | 4.652,74 | 4.699,26 | 4.652,74 | 0 |
| 13 Gen 2025 | 4.652,39 | 23,73 | 0,51% | 4.595,27 | 4.653,39 | 4.592,26 | 0 |
| 10 Gen 2025 | 4.628,66 | -68,85 | -1,47% | 4.698,04 | 4.698,04 | 4.617,01 | 0 |
| 08 Gen 2025 | 4.697,51 | 2,85 | 0,06% | 4.694,76 | 4.698,57 | 4.651,86 | 0 |
| 07 Gen 2025 | 4.694,66 | -28,31 | -0,60% | 4.723,33 | 4.751,96 | 4.676,30 | 0 |
| 06 Gen 2025 | 4.722,97 | 13,44 | 0,29% | 4.709,53 | 4.769,61 | 4.709,53 | 0 |
| 03 Gen 2025 | 4.709,53 | 60,42 | 1,30% | 4.649,11 | 4.716,06 | 4.649,11 | 0 |
| 02 Gen 2025 | 4.649,11 | -7,66 | -0,16% | 4.657,02 | 4.707,45 | 4.630,61 | 0 |
| 31 Dic 2024 | 4.656,77 | -2,69 | -0,06% | 4.660,76 | 4.690,20 | 4.647,20 | 0 |
| 30 Dic 2024 | 4.659,46 | -48,41 | -1,03% | 4.707,87 | 4.707,87 | 4.624,80 | 0 |
| 27 Dic 2024 | 4.707,87 | -45,54 | -0,96% | 4.754,20 | 4.754,20 | 4.680,52 | 0 |
