Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche DJ US Software
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Apr 2025 | 6.573,93 | 101,64 | 1,57% | 6.458,43 | 6.581,93 | 6.438,41 | 266.158.826 |
| 31 Mar 2025 | 6.472,29 | -53,25 | -0,82% | 6.402,73 | 6.484,03 | 6.320,54 | 347.188.334 |
| 28 Mar 2025 | 6.525,54 | -197,94 | -2,94% | 6.685,74 | 6.693,58 | 6.495,17 | 297.256.241 |
| 27 Mar 2025 | 6.723,48 | -54,65 | -0,81% | 6.764,06 | 6.781,22 | 6.698,78 | 254.264.624 |
| 26 Mar 2025 | 6.778,13 | -126,11 | -1,83% | 6.887,79 | 6.896,31 | 6.748,93 | 249.598.475 |
| 25 Mar 2025 | 6.904,24 | 50,87 | 0,74% | 6.864,13 | 6.911,72 | 6.864,13 | 241.831.774 |
| 24 Mar 2025 | 6.853,37 | 100,51 | 1,49% | 6.844,92 | 6.860,66 | 6.803,47 | 302.958.391 |
| 21 Mar 2025 | 6.752,86 | 55,24 | 0,82% | 6.624,44 | 6.759,45 | 6.611,38 | 425.419.985 |
| 20 Mar 2025 | 6.697,62 | -19,46 | -0,29% | 6.665,31 | 6.777,36 | 6.646,65 | 316.596.356 |
| 19 Mar 2025 | 6.717,08 | 90,35 | 1,36% | 6.651,78 | 6.767,27 | 6.639,08 | 286.029.975 |
| 18 Mar 2025 | 6.626,73 | -97,80 | -1,45% | 6.680,02 | 6.680,02 | 6.585,53 | 282.523.515 |
| 17 Mar 2025 | 6.724,53 | 46,03 | 0,69% | 6.656,12 | 6.782,24 | 6.652,68 | 299.626.812 |
| 14 Mar 2025 | 6.678,50 | 205,61 | 3,18% | 6.527,19 | 6.689,30 | 6.527,19 | 363.052.969 |
| 13 Mar 2025 | 6.472,89 | -154,15 | -2,33% | 6.579,78 | 6.600,80 | 6.447,19 | 395.946.909 |
| 12 Mar 2025 | 6.627,04 | 95,87 | 1,47% | 6.617,61 | 6.665,79 | 6.538,28 | 381.276.560 |
| 11 Mar 2025 | 6.531,17 | 38,46 | 0,59% | 6.477,48 | 6.614,34 | 6.466,29 | 414.589.679 |
| 10 Mar 2025 | 6.492,71 | -294,10 | -4,33% | 6.636,36 | 6.645,70 | 6.440,39 | 462.013.595 |
| 07 Mar 2025 | 6.786,81 | -29,10 | -0,43% | 6.749,70 | 6.826,86 | 6.616,76 | 373.694.336 |
| 06 Mar 2025 | 6.815,91 | -173,48 | -2,48% | 6.864,88 | 6.979,50 | 6.784,95 | 360.812.562 |
| 05 Mar 2025 | 6.989,39 | 168,99 | 2,48% | 6.813,30 | 7.002,14 | 6.793,72 | 345.434.396 |
| 04 Mar 2025 | 6.820,40 | -7,32 | -0,11% | 6.741,06 | 6.906,78 | 6.667,16 | 387.094.510 |
| 03 Mar 2025 | 6.827,72 | -137,37 | -1,97% | 7.018,98 | 7.033,36 | 6.797,04 | 350.239.847 |
| 28 Feb 2025 | 6.965,09 | 77,57 | 1,13% | 6.871,28 | 6.969,93 | 6.793,54 | 401.185.507 |
| 27 Feb 2025 | 6.887,52 | -160,39 | -2,28% | 7.079,78 | 7.126,11 | 6.883,91 | 320.633.670 |
| 26 Feb 2025 | 7.047,91 | 68,64 | 0,98% | 7.021,82 | 7.116,72 | 6.992,73 | 339.743.966 |
| 25 Feb 2025 | 6.979,27 | -110,34 | -1,56% | 7.038,36 | 7.048,93 | 6.923,02 | 404.132.041 |
| 24 Feb 2025 | 7.089,61 | -83,66 | -1,17% | 7.174,53 | 7.188,16 | 6.993,36 | 415.643.324 |
| 21 Feb 2025 | 7.173,27 | -198,00 | -2,69% | 7.386,62 | 7.391,61 | 7.167,93 | 366.643.329 |
| 20 Feb 2025 | 7.371,27 | -62,07 | -0,84% | 7.397,07 | 7.407,19 | 7.290,51 | 497.794.948 |
| 19 Feb 2025 | 7.433,34 | -26,06 | -0,35% | 7.433,00 | 7.469,84 | 7.370,17 | 338.261.258 |
| 18 Feb 2025 | 7.459,40 | 52,61 | 0,71% | 7.417,17 | 7.459,40 | 7.383,74 | 297.863.860 |
| 14 Feb 2025 | 7.406,79 | -13,53 | -0,18% | 7.379,62 | 7.410,66 | 7.347,17 | 289.930.543 |
| 13 Feb 2025 | 7.420,32 | 74,09 | 1,01% | 7.365,54 | 7.423,83 | 7.340,74 | 300.550.268 |
| 12 Feb 2025 | 7.346,23 | -30,36 | -0,41% | 7.292,42 | 7.367,23 | 7.265,76 | 259.776.775 |
| 11 Feb 2025 | 7.376,59 | -46,96 | -0,63% | 7.378,86 | 7.411,11 | 7.342,71 | 275.026.512 |
| 10 Feb 2025 | 7.423,55 | 88,18 | 1,20% | 7.403,94 | 7.461,81 | 7.383,92 | 288.610.868 |
| 07 Feb 2025 | 7.335,37 | -80,01 | -1,08% | 7.439,17 | 7.493,43 | 7.321,66 | 362.089.515 |
| 06 Feb 2025 | 7.415,38 | 26,18 | 0,35% | 7.384,97 | 7.448,45 | 7.378,61 | 317.667.100 |
| 05 Feb 2025 | 7.389,20 | 30,17 | 0,41% | 7.352,50 | 7.389,69 | 7.313,80 | 327.405.205 |
| 04 Feb 2025 | 7.359,03 | 82,16 | 1,13% | 7.347,96 | 7.377,70 | 7.317,60 | 419.246.156 |
| 03 Feb 2025 | 7.276,87 | -48,18 | -0,66% | 7.224,17 | 7.330,60 | 7.174,62 | 319.874.031 |
| 31 Gen 2025 | 7.325,05 | 3,36 | 0,05% | 7.385,74 | 7.419,80 | 7.321,02 | 289.635.003 |
| 30 Gen 2025 | 7.321,69 | -267,88 | -3,53% | 7.351,77 | 7.404,32 | 7.282,03 | 274.787.680 |
| 29 Gen 2025 | 7.589,57 | -102,93 | -1,34% | 7.669,63 | 7.669,63 | 7.554,10 | 239.018.742 |
| 28 Gen 2025 | 7.692,50 | 224,14 | 3,00% | 7.473,05 | 7.719,90 | 7.445,01 | 316.827.158 |
| 27 Gen 2025 | 7.468,36 | -142,42 | -1,87% | 7.332,92 | 7.516,24 | 7.327,65 | 336.750.491 |
| 24 Gen 2025 | 7.610,78 | -44,41 | -0,58% | 7.648,85 | 7.672,64 | 7.583,94 | 249.125.733 |
| 23 Gen 2025 | 7.655,19 | 20,48 | 0,27% | 7.576,59 | 7.655,19 | 7.576,59 | 232.884.664 |
| 22 Gen 2025 | 7.634,71 | 240,71 | 3,26% | 7.546,35 | 7.642,53 | 7.505,57 | 286.351.311 |
| 21 Gen 2025 | 7.394,00 | 58,36 | 0,80% | 7.382,11 | 7.425,58 | 7.321,68 | 290.576.745 |
| 17 Gen 2025 | 7.335,64 | 70,33 | 0,97% | 7.405,03 | 7.405,03 | 7.322,42 | 280.072.117 |
| 16 Gen 2025 | 7.265,31 | -6,70 | -0,09% | 7.311,01 | 7.332,48 | 7.258,48 | 247.948.867 |
| 15 Gen 2025 | 7.272,01 | 151,23 | 2,12% | 7.220,07 | 7.305,51 | 7.209,53 | 257.141.947 |
| 14 Gen 2025 | 7.120,78 | 26,67 | 0,38% | 7.131,89 | 7.164,53 | 7.053,93 | 241.969.616 |
| 13 Gen 2025 | 7.094,11 | -43,94 | -0,62% | 7.063,80 | 7.098,79 | 7.023,68 | 238.918.772 |
| 10 Gen 2025 | 7.138,05 | -124,06 | -1,71% | 7.217,45 | 7.217,45 | 7.091,50 | 300.275.968 |
| 08 Gen 2025 | 7.262,11 | 26,75 | 0,37% | 7.239,36 | 7.278,58 | 7.194,14 | 269.958.393 |
| 07 Gen 2025 | 7.235,36 | -138,66 | -1,88% | 7.376,16 | 7.384,35 | 7.203,64 | 279.104.170 |
| 06 Gen 2025 | 7.374,02 | 42,46 | 0,58% | 7.395,24 | 7.458,89 | 7.333,09 | 304.471.370 |
| 03 Gen 2025 | 7.331,56 | 96,63 | 1,34% | 7.271,05 | 7.339,59 | 7.251,80 | 236.351.998 |
