Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche DJ US Insurance Brokers
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 874,41 | -4,83 | -0,55% | 878,19 | 880,67 | 872,45 | 7.963.311 |
| 27 Mar 2025 | 879,24 | 11,11 | 1,28% | 871,88 | 880,22 | 867,38 | 8.047.888 |
| 26 Mar 2025 | 868,13 | 2,63 | 0,30% | 867,33 | 872,79 | 865,24 | 5.638.412 |
| 25 Mar 2025 | 865,50 | 4,19 | 0,49% | 863,81 | 869,56 | 857,66 | 6.308.108 |
| 24 Mar 2025 | 861,31 | 10,67 | 1,25% | 854,88 | 864,12 | 853,05 | 7.017.144 |
| 21 Mar 2025 | 850,64 | -5,69 | -0,66% | 854,88 | 858,04 | 847,23 | 12.062.141 |
| 20 Mar 2025 | 856,33 | 7,03 | 0,83% | 848,51 | 858,42 | 845,89 | 6.595.593 |
| 19 Mar 2025 | 849,30 | -0,66 | -0,08% | 849,56 | 851,42 | 842,90 | 6.250.251 |
| 18 Mar 2025 | 849,96 | -0,03 | 0,00% | 851,84 | 855,97 | 847,63 | 7.423.397 |
| 17 Mar 2025 | 849,99 | 2,29 | 0,27% | 843,53 | 851,18 | 841,94 | 8.036.066 |
| 14 Mar 2025 | 847,70 | 7,70 | 0,92% | 841,21 | 848,64 | 838,69 | 7.292.702 |
| 13 Mar 2025 | 840,00 | -3,75 | -0,44% | 843,95 | 849,35 | 838,66 | 6.630.148 |
| 12 Mar 2025 | 843,75 | -6,53 | -0,77% | 849,40 | 849,84 | 834,08 | 8.908.591 |
| 11 Mar 2025 | 850,28 | -3,36 | -0,39% | 854,66 | 854,82 | 845,51 | 9.521.934 |
| 10 Mar 2025 | 853,64 | -1,91 | -0,22% | 851,59 | 863,32 | 846,81 | 11.217.695 |
| 07 Mar 2025 | 855,55 | -9,84 | -1,14% | 861,96 | 865,05 | 847,54 | 10.679.792 |
| 06 Mar 2025 | 865,39 | -5,41 | -0,62% | 867,46 | 869,43 | 859,09 | 7.817.762 |
| 05 Mar 2025 | 870,80 | 3,61 | 0,42% | 862,76 | 874,88 | 860,91 | 7.826.955 |
| 04 Mar 2025 | 867,19 | -10,25 | -1,17% | 879,39 | 880,96 | 865,85 | 9.707.726 |
| 03 Mar 2025 | 877,44 | 5,32 | 0,61% | 870,53 | 879,76 | 870,41 | 9.109.237 |
| 28 Feb 2025 | 872,12 | 11,54 | 1,34% | 867,14 | 873,00 | 858,85 | 9.201.694 |
| 27 Feb 2025 | 860,58 | 10,06 | 1,18% | 850,38 | 866,16 | 849,47 | 7.324.953 |
| 26 Feb 2025 | 850,52 | -3,53 | -0,41% | 853,08 | 856,66 | 849,58 | 7.223.194 |
| 25 Feb 2025 | 854,05 | 9,26 | 1,10% | 847,67 | 854,73 | 846,61 | 8.495.846 |
| 24 Feb 2025 | 844,79 | 8,12 | 0,97% | 836,23 | 850,34 | 836,05 | 7.592.759 |
| 21 Feb 2025 | 836,67 | -2,75 | -0,33% | 836,79 | 840,81 | 833,66 | 9.688.997 |
| 20 Feb 2025 | 839,42 | -3,74 | -0,44% | 837,86 | 841,95 | 833,05 | 5.895.821 |
| 19 Feb 2025 | 843,16 | 5,02 | 0,60% | 838,65 | 843,69 | 837,40 | 5.547.475 |
| 18 Feb 2025 | 838,14 | 7,81 | 0,94% | 830,04 | 839,38 | 827,65 | 6.093.454 |
| 14 Feb 2025 | 830,33 | -9,33 | -1,11% | 840,55 | 841,71 | 829,27 | 7.275.642 |
| 13 Feb 2025 | 839,66 | 8,93 | 1,07% | 832,03 | 840,27 | 830,79 | 6.547.898 |
| 12 Feb 2025 | 830,73 | 4,45 | 0,54% | 822,64 | 831,24 | 821,81 | 6.381.167 |
| 11 Feb 2025 | 826,28 | -4,06 | -0,49% | 830,51 | 830,64 | 823,41 | 6.823.817 |
| 10 Feb 2025 | 830,34 | 1,43 | 0,17% | 827,66 | 831,80 | 823,00 | 7.215.323 |
| 07 Feb 2025 | 828,91 | 4,16 | 0,50% | 824,46 | 830,24 | 823,65 | 7.745.786 |
| 06 Feb 2025 | 824,75 | 6,06 | 0,74% | 822,77 | 826,39 | 820,21 | 7.709.040 |
| 05 Feb 2025 | 818,69 | 8,65 | 1,07% | 814,28 | 819,02 | 811,12 | 7.920.845 |
| 04 Feb 2025 | 810,04 | 5,75 | 0,71% | 801,56 | 812,05 | 799,30 | 11.403.356 |
| 03 Feb 2025 | 804,29 | 10,35 | 1,30% | 790,70 | 805,73 | 787,92 | 9.214.875 |
| 31 Gen 2025 | 793,94 | -4,25 | -0,53% | 794,43 | 803,79 | 792,66 | 9.262.669 |
| 30 Gen 2025 | 798,19 | 10,44 | 1,33% | 790,90 | 798,22 | 785,93 | 9.300.573 |
| 29 Gen 2025 | 787,75 | -5,27 | -0,66% | 789,45 | 793,78 | 787,55 | 7.023.162 |
| 28 Gen 2025 | 793,02 | -10,31 | -1,28% | 804,79 | 804,79 | 792,41 | 8.897.866 |
| 27 Gen 2025 | 803,33 | 17,10 | 2,17% | 788,94 | 805,19 | 787,56 | 8.109.552 |
| 24 Gen 2025 | 786,23 | 6,09 | 0,78% | 777,99 | 786,64 | 777,24 | 7.461.209 |
| 23 Gen 2025 | 780,14 | -5,36 | -0,68% | 785,23 | 787,68 | 777,21 | 7.441.054 |
| 22 Gen 2025 | 785,50 | -4,44 | -0,56% | 786,60 | 791,38 | 785,21 | 6.346.963 |
| 21 Gen 2025 | 789,94 | 6,31 | 0,81% | 787,12 | 791,33 | 783,14 | 8.251.098 |
| 17 Gen 2025 | 783,63 | -3,54 | -0,45% | 787,03 | 789,65 | 783,19 | 9.127.240 |
| 16 Gen 2025 | 787,17 | 15,05 | 1,95% | 773,55 | 788,34 | 773,55 | 6.013.203 |
| 15 Gen 2025 | 772,12 | -1,00 | -0,13% | 779,12 | 779,12 | 770,37 | 7.096.294 |
| 14 Gen 2025 | 773,12 | 9,86 | 1,29% | 765,69 | 773,95 | 760,47 | 7.754.099 |
| 13 Gen 2025 | 763,26 | 5,42 | 0,72% | 754,33 | 767,46 | 753,23 | 8.540.488 |
| 10 Gen 2025 | 757,84 | -3,57 | -0,47% | 753,70 | 764,31 | 753,70 | 10.722.060 |
| 08 Gen 2025 | 761,41 | 9,40 | 1,25% | 756,66 | 762,85 | 752,69 | 7.954.075 |
| 07 Gen 2025 | 752,01 | 4,22 | 0,56% | 751,05 | 757,97 | 749,48 | 7.761.180 |
| 06 Gen 2025 | 747,79 | -9,87 | -1,30% | 758,22 | 759,29 | 747,09 | 6.953.677 |
| 03 Gen 2025 | 757,66 | 2,70 | 0,36% | 759,44 | 760,87 | 754,52 | 7.745.386 |
| 02 Gen 2025 | 754,96 | -10,51 | -1,37% | 768,08 | 769,86 | 754,08 | 7.160.386 |
| 31 Dic 2024 | 765,47 | 0,90 | 0,12% | 766,19 | 768,08 | 762,05 | 5.162.326 |
| 30 Dic 2024 | 764,57 | -5,64 | -0,73% | 764,64 | 766,83 | 757,60 | 5.339.312 |
