Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche DJ US LowCap
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 1.730,71 | -6,26 | -0,36% | 1.726,56 | 1.743,85 | 1.726,08 | 0 |
| 19 Mar 2025 | 1.736,97 | 21,42 | 1,25% | 1.718,15 | 1.747,34 | 1.717,22 | 0 |
| 18 Mar 2025 | 1.715,55 | -14,52 | -0,84% | 1.724,44 | 1.724,44 | 1.708,68 | 0 |
| 17 Mar 2025 | 1.730,07 | 25,27 | 1,48% | 1.703,25 | 1.737,28 | 1.703,25 | 0 |
| 14 Mar 2025 | 1.704,80 | 39,88 | 2,40% | 1.680,85 | 1.706,26 | 1.679,25 | 0 |
| 13 Mar 2025 | 1.664,92 | -24,31 | -1,44% | 1.686,58 | 1.689,90 | 1.657,50 | 0 |
| 12 Mar 2025 | 1.689,23 | 1,27 | 0,08% | 1.702,70 | 1.709,52 | 1.675,97 | 0 |
| 11 Mar 2025 | 1.687,96 | -10,80 | -0,64% | 1.699,64 | 1.707,03 | 1.675,58 | 0 |
| 10 Mar 2025 | 1.698,76 | -39,94 | -2,30% | 1.720,30 | 1.725,23 | 1.684,81 | 0 |
| 07 Mar 2025 | 1.738,70 | 9,68 | 0,56% | 1.723,39 | 1.743,23 | 1.702,97 | 0 |
| 06 Mar 2025 | 1.729,02 | -35,68 | -2,02% | 1.743,88 | 1.754,34 | 1.723,26 | 0 |
| 05 Mar 2025 | 1.764,70 | 19,58 | 1,12% | 1.743,99 | 1.768,57 | 1.735,25 | 0 |
| 04 Mar 2025 | 1.745,12 | -27,12 | -1,53% | 1.757,35 | 1.773,46 | 1.727,52 | 0 |
| 03 Mar 2025 | 1.772,24 | -29,39 | -1,63% | 1.810,63 | 1.815,08 | 1.762,64 | 0 |
| 28 Feb 2025 | 1.801,63 | 23,03 | 1,29% | 1.778,41 | 1.802,18 | 1.773,51 | 0 |
| 27 Feb 2025 | 1.778,60 | -19,41 | -1,08% | 1.803,54 | 1.808,00 | 1.778,09 | 0 |
| 26 Feb 2025 | 1.798,01 | 2,71 | 0,15% | 1.802,34 | 1.815,55 | 1.793,84 | 0 |
| 25 Feb 2025 | 1.795,30 | -6,36 | -0,35% | 1.801,66 | 1.804,91 | 1.779,36 | 0 |
| 24 Feb 2025 | 1.801,66 | -6,71 | -0,37% | 1.811,93 | 1.812,15 | 1.790,56 | 0 |
| 21 Feb 2025 | 1.808,37 | -41,12 | -2,22% | 1.852,02 | 1.852,02 | 1.803,69 | 0 |
| 20 Feb 2025 | 1.849,49 | -14,79 | -0,79% | 1.857,75 | 1.858,17 | 1.835,15 | 0 |
| 19 Feb 2025 | 1.864,28 | -5,18 | -0,28% | 1.863,22 | 1.869,15 | 1.858,94 | 0 |
| 18 Feb 2025 | 1.869,46 | 12,10 | 0,65% | 1.861,53 | 1.869,47 | 1.858,72 | 0 |
| 14 Feb 2025 | 1.857,36 | -0,46 | -0,02% | 1.861,91 | 1.863,99 | 1.856,51 | 0 |
| 13 Feb 2025 | 1.857,82 | 16,35 | 0,89% | 1.847,83 | 1.858,64 | 1.842,93 | 0 |
| 12 Feb 2025 | 1.841,47 | -9,67 | -0,52% | 1.830,11 | 1.845,44 | 1.827,50 | 0 |
| 11 Feb 2025 | 1.851,14 | -8,63 | -0,46% | 1.850,79 | 1.853,14 | 1.845,17 | 0 |
| 10 Feb 2025 | 1.859,77 | 8,51 | 0,46% | 1.860,30 | 1.861,62 | 1.852,23 | 0 |
| 07 Feb 2025 | 1.851,26 | -9,95 | -0,53% | 1.867,25 | 1.869,96 | 1.849,12 | 0 |
| 06 Feb 2025 | 1.861,21 | 1,17 | 0,06% | 1.865,94 | 1.865,94 | 1.847,92 | 0 |
| 05 Feb 2025 | 1.860,04 | 13,07 | 0,71% | 1.853,71 | 1.861,09 | 1.842,09 | 0 |
| 04 Feb 2025 | 1.846,97 | 8,80 | 0,48% | 1.838,45 | 1.851,03 | 1.838,45 | 0 |
| 03 Feb 2025 | 1.838,17 | -11,93 | -0,64% | 1.820,97 | 1.846,01 | 1.810,81 | 0 |
| 31 Gen 2025 | 1.850,10 | -14,46 | -0,78% | 1.866,45 | 1.872,39 | 1.848,13 | 0 |
| 30 Gen 2025 | 1.864,56 | 22,73 | 1,23% | 1.855,69 | 1.870,76 | 1.852,77 | 0 |
| 29 Gen 2025 | 1.841,83 | -5,07 | -0,27% | 1.846,37 | 1.853,75 | 1.835,86 | 0 |
| 28 Gen 2025 | 1.846,90 | 4,20 | 0,23% | 1.843,06 | 1.851,18 | 1.834,91 | 0 |
| 27 Gen 2025 | 1.842,70 | -21,00 | -1,13% | 1.842,26 | 1.849,38 | 1.831,95 | 0 |
| 24 Gen 2025 | 1.863,70 | -2,25 | -0,12% | 1.866,68 | 1.871,52 | 1.860,56 | 0 |
| 23 Gen 2025 | 1.865,95 | 7,03 | 0,38% | 1.857,11 | 1.866,94 | 1.851,47 | 0 |
| 22 Gen 2025 | 1.858,92 | -4,12 | -0,22% | 1.867,04 | 1.867,98 | 1.858,36 | 0 |
| 21 Gen 2025 | 1.863,04 | 24,86 | 1,35% | 1.851,27 | 1.863,65 | 1.849,39 | 0 |
| 17 Gen 2025 | 1.838,18 | 10,55 | 0,58% | 1.839,96 | 1.844,51 | 1.835,66 | 0 |
| 16 Gen 2025 | 1.827,63 | 16,76 | 0,93% | 1.813,06 | 1.830,42 | 1.808,42 | 0 |
| 15 Gen 2025 | 1.810,87 | 20,95 | 1,17% | 1.820,26 | 1.823,56 | 1.807,97 | 0 |
| 14 Gen 2025 | 1.789,92 | 18,79 | 1,06% | 1.781,26 | 1.794,42 | 1.776,43 | 0 |
| 13 Gen 2025 | 1.771,13 | 9,68 | 0,55% | 1.750,39 | 1.771,46 | 1.748,05 | 0 |
| 10 Gen 2025 | 1.761,45 | -26,18 | -1,46% | 1.773,01 | 1.774,85 | 1.757,52 | 0 |
| 08 Gen 2025 | 1.787,63 | 3,85 | 0,22% | 1.778,69 | 1.787,77 | 1.768,04 | 0 |
| 07 Gen 2025 | 1.783,78 | -12,77 | -0,71% | 1.801,74 | 1.805,38 | 1.776,41 | 0 |
| 06 Gen 2025 | 1.796,55 | 1,95 | 0,11% | 1.803,91 | 1.813,53 | 1.794,21 | 0 |
| 03 Gen 2025 | 1.794,60 | 23,64 | 1,33% | 1.777,80 | 1.796,23 | 1.772,55 | 0 |
| 02 Gen 2025 | 1.770,96 | -0,57 | -0,03% | 1.783,21 | 1.788,99 | 1.761,91 | 0 |
| 31 Dic 2024 | 1.771,53 | -1,07 | -0,06% | 1.778,52 | 1.783,03 | 1.766,00 | 0 |
| 30 Dic 2024 | 1.772,60 | -16,74 | -0,94% | 1.773,88 | 1.780,78 | 1.756,84 | 0 |
| 27 Dic 2024 | 1.789,34 | -17,23 | -0,95% | 1.795,28 | 1.803,77 | 1.779,98 | 0 |
| 26 Dic 2024 | 1.806,57 | 0,88 | 0,05% | 1.798,05 | 1.809,12 | 1.796,33 | 0 |
| 24 Dic 2024 | 1.805,69 | 15,37 | 0,86% | 1.791,83 | 1.805,88 | 1.789,68 | 0 |
| 23 Dic 2024 | 1.790,32 | 0,45 | 0,03% | 1.784,52 | 1.791,50 | 1.773,13 | 0 |
