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 US Food and Drug Reta...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 1.419,49 | 20,99 | 1,50% | 1.403,20 | 1.421,18 | 1.402,25 | 30.405.372 |
| 25 Mar 2025 | 1.398,50 | -4,42 | -0,32% | 1.402,70 | 1.407,15 | 1.390,42 | 32.898.231 |
| 24 Mar 2025 | 1.402,92 | 10,99 | 0,79% | 1.397,44 | 1.403,92 | 1.394,34 | 37.025.381 |
| 21 Mar 2025 | 1.391,93 | 5,58 | 0,40% | 1.383,58 | 1.397,70 | 1.377,10 | 92.577.599 |
| 20 Mar 2025 | 1.386,35 | -10,81 | -0,77% | 1.394,76 | 1.397,57 | 1.383,29 | 39.848.206 |
| 19 Mar 2025 | 1.397,16 | -0,24 | -0,02% | 1.394,55 | 1.399,94 | 1.385,95 | 36.240.113 |
| 18 Mar 2025 | 1.397,40 | -4,43 | -0,32% | 1.399,02 | 1.404,95 | 1.393,49 | 33.048.793 |
| 17 Mar 2025 | 1.401,83 | 23,86 | 1,73% | 1.375,88 | 1.404,85 | 1.374,84 | 45.228.037 |
| 14 Mar 2025 | 1.377,97 | 11,29 | 0,83% | 1.368,89 | 1.379,04 | 1.361,99 | 33.611.148 |
| 13 Mar 2025 | 1.366,68 | -8,03 | -0,58% | 1.375,47 | 1.377,83 | 1.362,64 | 45.724.079 |
| 12 Mar 2025 | 1.374,71 | -3,72 | -0,27% | 1.381,14 | 1.389,03 | 1.368,61 | 45.827.510 |
| 11 Mar 2025 | 1.378,43 | -9,51 | -0,69% | 1.386,28 | 1.389,48 | 1.373,54 | 65.905.712 |
| 10 Mar 2025 | 1.387,94 | -5,20 | -0,37% | 1.388,70 | 1.401,66 | 1.378,99 | 132.529.632 |
| 07 Mar 2025 | 1.393,14 | 20,07 | 1,46% | 1.367,45 | 1.398,39 | 1.367,45 | 151.838.537 |
| 06 Mar 2025 | 1.373,07 | -4,17 | -0,30% | 1.369,02 | 1.387,49 | 1.368,23 | 54.295.438 |
| 05 Mar 2025 | 1.377,24 | -1,95 | -0,14% | 1.378,12 | 1.386,35 | 1.369,27 | 61.097.234 |
| 04 Mar 2025 | 1.379,19 | -12,34 | -0,89% | 1.389,17 | 1.397,82 | 1.376,94 | 75.086.847 |
| 03 Mar 2025 | 1.391,53 | -16,67 | -1,18% | 1.409,27 | 1.412,88 | 1.385,69 | 52.024.215 |
| 28 Feb 2025 | 1.408,20 | 20,44 | 1,47% | 1.389,72 | 1.408,80 | 1.389,56 | 88.369.080 |
| 27 Feb 2025 | 1.387,76 | -7,22 | -0,52% | 1.400,72 | 1.406,25 | 1.386,52 | 44.118.390 |
| 26 Feb 2025 | 1.394,98 | -11,44 | -0,81% | 1.395,41 | 1.411,21 | 1.393,04 | 55.230.591 |
| 25 Feb 2025 | 1.406,42 | 14,75 | 1,06% | 1.394,61 | 1.407,12 | 1.393,60 | 55.664.358 |
| 24 Feb 2025 | 1.391,67 | 7,88 | 0,57% | 1.377,56 | 1.395,95 | 1.376,83 | 52.749.045 |
| 21 Feb 2025 | 1.383,79 | -19,28 | -1,37% | 1.393,90 | 1.393,90 | 1.376,42 | 61.458.402 |
| 20 Feb 2025 | 1.403,07 | -12,40 | -0,88% | 1.406,86 | 1.413,60 | 1.398,43 | 50.827.034 |
| 19 Feb 2025 | 1.415,47 | 12,81 | 0,91% | 1.402,19 | 1.420,41 | 1.400,03 | 50.876.844 |
| 18 Feb 2025 | 1.402,66 | -4,80 | -0,34% | 1.405,32 | 1.410,60 | 1.396,40 | 72.564.609 |
| 14 Feb 2025 | 1.407,46 | -9,88 | -0,70% | 1.417,24 | 1.418,89 | 1.407,27 | 33.457.960 |
| 13 Feb 2025 | 1.417,34 | 14,17 | 1,01% | 1.405,06 | 1.418,58 | 1.394,87 | 39.804.559 |
| 12 Feb 2025 | 1.403,17 | 4,35 | 0,31% | 1.392,65 | 1.409,44 | 1.392,65 | 46.173.351 |
| 11 Feb 2025 | 1.398,82 | -5,88 | -0,42% | 1.401,58 | 1.404,00 | 1.392,67 | 42.747.015 |
| 10 Feb 2025 | 1.404,70 | 0,06 | 0,00% | 1.405,93 | 1.407,54 | 1.399,00 | 33.348.134 |
| 07 Feb 2025 | 1.404,64 | -2,04 | -0,15% | 1.408,28 | 1.410,91 | 1.399,98 | 36.619.659 |
| 06 Feb 2025 | 1.406,68 | -10,91 | -0,77% | 1.420,37 | 1.420,37 | 1.402,51 | 39.641.888 |
| 05 Feb 2025 | 1.417,59 | 13,60 | 0,97% | 1.410,50 | 1.421,68 | 1.403,19 | 46.943.049 |
| 04 Feb 2025 | 1.403,99 | 4,99 | 0,36% | 1.394,75 | 1.412,24 | 1.393,85 | 52.423.909 |
| 03 Feb 2025 | 1.399,00 | 4,42 | 0,32% | 1.380,55 | 1.410,49 | 1.377,58 | 64.082.715 |
| 31 Gen 2025 | 1.394,58 | -16,10 | -1,14% | 1.400,18 | 1.407,11 | 1.388,02 | 119.501.639 |
| 30 Gen 2025 | 1.410,68 | 10,90 | 0,78% | 1.404,39 | 1.421,27 | 1.403,10 | 40.352.054 |
| 29 Gen 2025 | 1.399,78 | 9,89 | 0,71% | 1.395,05 | 1.406,22 | 1.393,51 | 42.734.016 |
| 28 Gen 2025 | 1.389,89 | -18,24 | -1,30% | 1.399,56 | 1.404,94 | 1.388,69 | 45.263.351 |
| 27 Gen 2025 | 1.408,13 | 26,47 | 1,92% | 1.386,20 | 1.408,45 | 1.386,20 | 59.832.283 |
| 24 Gen 2025 | 1.381,66 | 7,02 | 0,51% | 1.373,15 | 1.381,76 | 1.369,31 | 35.870.252 |
| 23 Gen 2025 | 1.374,64 | 3,94 | 0,29% | 1.369,06 | 1.376,91 | 1.365,79 | 38.841.833 |
| 22 Gen 2025 | 1.370,70 | 0,61 | 0,04% | 1.369,30 | 1.374,53 | 1.363,00 | 42.310.578 |
| 21 Gen 2025 | 1.370,09 | 13,98 | 1,03% | 1.359,98 | 1.370,24 | 1.356,00 | 73.757.387 |
| 17 Gen 2025 | 1.356,11 | -4,33 | -0,32% | 1.364,63 | 1.366,74 | 1.355,80 | 55.168.764 |
| 16 Gen 2025 | 1.360,44 | 7,08 | 0,52% | 1.352,67 | 1.362,70 | 1.346,05 | 41.719.813 |
| 15 Gen 2025 | 1.353,36 | -4,61 | -0,34% | 1.369,00 | 1.369,00 | 1.349,22 | 50.424.993 |
| 14 Gen 2025 | 1.357,97 | 17,03 | 1,27% | 1.346,66 | 1.360,15 | 1.344,65 | 60.378.542 |
| 13 Gen 2025 | 1.340,94 | 3,88 | 0,29% | 1.334,04 | 1.342,05 | 1.328,48 | 85.688.622 |
| 10 Gen 2025 | 1.337,06 | -0,32 | -0,02% | 1.335,04 | 1.346,36 | 1.334,74 | 130.892.200 |
| 08 Gen 2025 | 1.337,38 | 8,92 | 0,67% | 1.330,88 | 1.337,54 | 1.320,31 | 53.958.895 |
| 07 Gen 2025 | 1.328,46 | 0,27 | 0,02% | 1.334,28 | 1.341,18 | 1.323,56 | 50.243.146 |
| 06 Gen 2025 | 1.328,19 | -5,17 | -0,39% | 1.337,62 | 1.343,67 | 1.325,47 | 42.599.876 |
| 03 Gen 2025 | 1.333,36 | 10,03 | 0,76% | 1.324,97 | 1.338,26 | 1.323,77 | 41.192.834 |
| 02 Gen 2025 | 1.323,33 | 4,20 | 0,32% | 1.326,98 | 1.334,04 | 1.319,72 | 36.217.502 |
| 31 Dic 2024 | 1.319,13 | -0,43 | -0,03% | 1.323,44 | 1.329,94 | 1.316,49 | 29.248.449 |
| 30 Dic 2024 | 1.319,56 | -15,83 | -1,19% | 1.326,34 | 1.328,30 | 1.314,48 | 38.506.517 |
| 27 Dic 2024 | 1.335,39 | -6,34 | -0,47% | 1.333,32 | 1.342,56 | 1.330,47 | 26.765.911 |
