Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche DJ US SmallCap Growth
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 7.223,74 | -104,96 | -1,43% | 7.321,22 | 7.336,29 | 7.195,17 | 0 |
| 25 Mar 2025 | 7.328,70 | -5,94 | -0,08% | 7.340,53 | 7.370,89 | 7.283,68 | 0 |
| 24 Mar 2025 | 7.334,64 | 218,67 | 3,07% | 7.222,16 | 7.342,19 | 7.220,97 | 0 |
| 21 Mar 2025 | 7.115,97 | -12,54 | -0,18% | 7.056,87 | 7.118,88 | 7.015,63 | 0 |
| 20 Mar 2025 | 7.128,51 | -52,24 | -0,73% | 7.120,63 | 7.209,04 | 7.115,70 | 0 |
| 19 Mar 2025 | 7.180,75 | 116,19 | 1,64% | 7.081,78 | 7.228,76 | 7.076,07 | 0 |
| 18 Mar 2025 | 7.064,56 | -84,32 | -1,18% | 7.107,06 | 7.107,06 | 7.035,31 | 0 |
| 17 Mar 2025 | 7.148,88 | 110,78 | 1,57% | 7.013,91 | 7.187,58 | 7.012,52 | 0 |
| 14 Mar 2025 | 7.038,10 | 201,03 | 2,94% | 6.926,00 | 7.041,71 | 6.920,57 | 0 |
| 13 Mar 2025 | 6.837,07 | -149,73 | -2,14% | 6.964,54 | 6.966,93 | 6.797,85 | 0 |
| 12 Mar 2025 | 6.986,80 | 33,75 | 0,49% | 7.056,15 | 7.090,66 | 6.920,97 | 0 |
| 11 Mar 2025 | 6.953,05 | -7,69 | -0,11% | 6.963,02 | 7.039,45 | 6.871,63 | 0 |
| 10 Mar 2025 | 6.960,74 | -246,77 | -3,42% | 7.098,37 | 7.118,94 | 6.897,18 | 0 |
| 07 Mar 2025 | 7.207,51 | 33,90 | 0,47% | 7.143,16 | 7.239,24 | 7.009,05 | 0 |
| 06 Mar 2025 | 7.173,61 | -164,27 | -2,24% | 7.231,91 | 7.311,12 | 7.136,42 | 0 |
| 05 Mar 2025 | 7.337,88 | 123,59 | 1,71% | 7.229,99 | 7.343,76 | 7.190,59 | 0 |
| 04 Mar 2025 | 7.214,29 | -45,03 | -0,62% | 7.172,12 | 7.344,24 | 7.048,95 | 0 |
| 03 Mar 2025 | 7.259,32 | -186,96 | -2,51% | 7.508,01 | 7.521,03 | 7.220,04 | 0 |
| 28 Feb 2025 | 7.446,28 | 88,77 | 1,21% | 7.334,45 | 7.446,74 | 7.308,44 | 0 |
| 27 Feb 2025 | 7.357,51 | -152,34 | -2,03% | 7.538,63 | 7.546,72 | 7.355,81 | 0 |
| 26 Feb 2025 | 7.509,85 | 73,27 | 0,99% | 7.505,87 | 7.590,27 | 7.487,65 | 0 |
| 25 Feb 2025 | 7.436,58 | -62,69 | -0,84% | 7.475,93 | 7.506,08 | 7.351,67 | 0 |
| 24 Feb 2025 | 7.499,27 | -45,90 | -0,61% | 7.566,59 | 7.566,59 | 7.420,29 | 0 |
| 21 Feb 2025 | 7.545,17 | -230,18 | -2,96% | 7.802,07 | 7.804,15 | 7.525,02 | 0 |
| 20 Feb 2025 | 7.775,35 | -96,36 | -1,22% | 7.858,08 | 7.860,78 | 7.718,13 | 0 |
| 19 Feb 2025 | 7.871,71 | -84,13 | -1,06% | 7.920,19 | 7.927,20 | 7.866,21 | 0 |
| 18 Feb 2025 | 7.955,84 | 61,29 | 0,78% | 7.924,81 | 7.956,65 | 7.908,69 | 0 |
| 14 Feb 2025 | 7.894,55 | -12,77 | -0,16% | 7.922,23 | 7.922,23 | 7.871,75 | 0 |
| 13 Feb 2025 | 7.907,32 | 98,13 | 1,26% | 7.861,16 | 7.909,08 | 7.821,24 | 0 |
| 12 Feb 2025 | 7.809,19 | -30,48 | -0,39% | 7.738,41 | 7.830,73 | 7.736,28 | 0 |
| 11 Feb 2025 | 7.839,67 | -98,68 | -1,24% | 7.897,78 | 7.897,78 | 7.822,74 | 0 |
| 10 Feb 2025 | 7.938,35 | 23,33 | 0,29% | 7.968,23 | 7.968,23 | 7.918,57 | 0 |
| 07 Feb 2025 | 7.915,02 | -70,26 | -0,88% | 7.998,05 | 8.012,36 | 7.900,63 | 0 |
| 06 Feb 2025 | 7.985,28 | -32,95 | -0,41% | 8.049,49 | 8.049,49 | 7.921,13 | 0 |
| 05 Feb 2025 | 8.018,23 | 65,23 | 0,82% | 7.979,76 | 8.021,74 | 7.933,22 | 0 |
| 04 Feb 2025 | 7.953,00 | 34,13 | 0,43% | 7.913,12 | 7.968,07 | 7.913,12 | 0 |
| 03 Feb 2025 | 7.918,87 | -58,36 | -0,73% | 7.805,34 | 7.960,99 | 7.783,73 | 0 |
| 31 Gen 2025 | 7.977,23 | -75,19 | -0,93% | 8.063,31 | 8.099,78 | 7.969,53 | 0 |
| 30 Gen 2025 | 8.052,42 | 91,93 | 1,15% | 8.009,14 | 8.088,24 | 8.004,88 | 0 |
| 29 Gen 2025 | 7.960,49 | -22,76 | -0,29% | 7.983,34 | 8.008,85 | 7.919,72 | 0 |
| 28 Gen 2025 | 7.983,25 | 64,14 | 0,81% | 7.934,67 | 8.001,60 | 7.894,43 | 0 |
| 27 Gen 2025 | 7.919,11 | -176,75 | -2,18% | 7.956,64 | 7.997,48 | 7.856,58 | 0 |
| 24 Gen 2025 | 8.095,86 | -32,34 | -0,40% | 8.150,63 | 8.158,02 | 8.080,59 | 0 |
| 23 Gen 2025 | 8.128,20 | 15,99 | 0,20% | 8.092,67 | 8.128,87 | 8.045,43 | 0 |
| 22 Gen 2025 | 8.112,21 | -8,59 | -0,11% | 8.144,45 | 8.161,19 | 8.109,12 | 0 |
| 21 Gen 2025 | 8.120,80 | 121,56 | 1,52% | 8.057,32 | 8.123,62 | 8.008,92 | 0 |
| 17 Gen 2025 | 7.999,24 | 52,22 | 0,66% | 8.015,44 | 8.030,93 | 7.982,82 | 0 |
| 16 Gen 2025 | 7.947,02 | 83,51 | 1,06% | 7.887,24 | 7.964,79 | 7.854,28 | 0 |
| 15 Gen 2025 | 7.863,51 | 91,03 | 1,17% | 7.922,23 | 7.942,32 | 7.861,26 | 0 |
| 14 Gen 2025 | 7.772,48 | 93,20 | 1,21% | 7.738,22 | 7.798,55 | 7.703,68 | 0 |
| 13 Gen 2025 | 7.679,28 | 42,12 | 0,55% | 7.570,04 | 7.681,54 | 7.540,47 | 0 |
| 10 Gen 2025 | 7.637,16 | -97,07 | -1,26% | 7.660,88 | 7.675,34 | 7.596,04 | 0 |
| 08 Gen 2025 | 7.734,23 | 14,72 | 0,19% | 7.693,16 | 7.741,60 | 7.640,52 | 0 |
| 07 Gen 2025 | 7.719,51 | -88,33 | -1,13% | 7.828,83 | 7.842,98 | 7.679,86 | 0 |
| 06 Gen 2025 | 7.807,84 | 53,95 | 0,70% | 7.817,11 | 7.863,43 | 7.791,50 | 0 |
| 03 Gen 2025 | 7.753,89 | 157,18 | 2,07% | 7.632,43 | 7.760,09 | 7.622,06 | 0 |
| 02 Gen 2025 | 7.596,71 | 29,05 | 0,38% | 7.630,04 | 7.679,03 | 7.554,31 | 0 |
| 31 Dic 2024 | 7.567,66 | -22,05 | -0,29% | 7.632,10 | 7.645,79 | 7.548,90 | 0 |
| 30 Dic 2024 | 7.589,71 | -92,18 | -1,20% | 7.603,72 | 7.639,01 | 7.518,59 | 0 |
| 27 Dic 2024 | 7.681,89 | -91,88 | -1,18% | 7.725,86 | 7.749,19 | 7.632,56 | 0 |
