Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche DJ US Technology Index C...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 1.517,37 | -6,21 | -0,41% | 1.523,83 | 1.536,19 | 1.507,75 | 0 |
| 19 Mar 2025 | 1.523,58 | 21,65 | 1,44% | 1.501,98 | 1.542,66 | 1.501,98 | 0 |
| 18 Mar 2025 | 1.501,93 | -27,89 | -1,82% | 1.529,82 | 1.529,82 | 1.495,88 | 0 |
| 17 Mar 2025 | 1.529,82 | 5,16 | 0,34% | 1.524,66 | 1.541,02 | 1.514,28 | 0 |
| 14 Mar 2025 | 1.524,66 | 46,24 | 3,13% | 1.478,53 | 1.526,38 | 1.478,53 | 0 |
| 13 Mar 2025 | 1.478,42 | -31,65 | -2,10% | 1.510,07 | 1.510,07 | 1.472,52 | 0 |
| 12 Mar 2025 | 1.510,07 | 25,58 | 1,72% | 1.484,55 | 1.524,96 | 1.484,55 | 0 |
| 11 Mar 2025 | 1.484,49 | -2,67 | -0,18% | 1.487,16 | 1.509,53 | 1.467,10 | 0 |
| 10 Mar 2025 | 1.487,16 | -72,08 | -4,62% | 1.559,32 | 1.559,32 | 1.470,41 | 0 |
| 07 Mar 2025 | 1.559,24 | 20,53 | 1,33% | 1.538,71 | 1.563,58 | 1.516,52 | 0 |
| 06 Mar 2025 | 1.538,71 | -49,89 | -3,14% | 1.588,72 | 1.588,72 | 1.531,65 | 0 |
| 05 Mar 2025 | 1.588,60 | 22,01 | 1,40% | 1.566,63 | 1.594,07 | 1.548,79 | 0 |
| 04 Mar 2025 | 1.566,59 | 0,56 | 0,04% | 1.566,09 | 1.595,44 | 1.532,42 | 0 |
| 03 Mar 2025 | 1.566,03 | -52,69 | -3,26% | 1.618,72 | 1.631,06 | 1.553,86 | 0 |
| 28 Feb 2025 | 1.618,72 | 26,78 | 1,68% | 1.591,94 | 1.619,86 | 1.570,93 | 0 |
| 27 Feb 2025 | 1.591,94 | -61,78 | -3,74% | 1.653,72 | 1.668,56 | 1.591,36 | 0 |
| 26 Feb 2025 | 1.653,72 | 15,44 | 0,94% | 1.638,28 | 1.671,15 | 1.638,28 | 0 |
| 25 Feb 2025 | 1.638,28 | -25,58 | -1,54% | 1.663,87 | 1.663,87 | 1.625,36 | 0 |
| 24 Feb 2025 | 1.663,86 | -25,65 | -1,52% | 1.689,58 | 1.702,16 | 1.662,48 | 0 |
| 21 Feb 2025 | 1.689,51 | -45,17 | -2,60% | 1.734,68 | 1.739,19 | 1.688,27 | 0 |
| 20 Feb 2025 | 1.734,68 | -6,38 | -0,37% | 1.741,42 | 1.741,49 | 1.715,96 | 0 |
| 19 Feb 2025 | 1.741,06 | -2,54 | -0,15% | 1.743,60 | 1.747,56 | 1.727,23 | 0 |
| 18 Feb 2025 | 1.743,60 | 8,18 | 0,47% | 1.735,44 | 1.749,31 | 1.731,52 | 0 |
| 14 Feb 2025 | 1.735,42 | 9,38 | 0,54% | 1.726,05 | 1.737,24 | 1.721,52 | 0 |
| 13 Feb 2025 | 1.726,04 | 26,87 | 1,58% | 1.699,17 | 1.726,60 | 1.699,17 | 0 |
| 12 Feb 2025 | 1.699,17 | 0,27 | 0,02% | 1.698,90 | 1.700,18 | 1.674,51 | 0 |
| 11 Feb 2025 | 1.698,90 | -0,85 | -0,05% | 1.699,75 | 1.707,86 | 1.690,43 | 0 |
| 10 Feb 2025 | 1.699,75 | 24,68 | 1,47% | 1.675,58 | 1.703,94 | 1.675,58 | 0 |
| 07 Feb 2025 | 1.675,07 | -17,01 | -1,01% | 1.692,08 | 1.706,63 | 1.670,55 | 0 |
| 06 Feb 2025 | 1.692,08 | 8,71 | 0,52% | 1.683,37 | 1.693,32 | 1.678,46 | 0 |
| 05 Feb 2025 | 1.683,37 | 17,38 | 1,04% | 1.665,99 | 1.683,91 | 1.658,45 | 0 |
| 04 Feb 2025 | 1.665,99 | 25,81 | 1,57% | 1.640,18 | 1.668,31 | 1.640,18 | 0 |
| 03 Feb 2025 | 1.640,18 | -24,37 | -1,46% | 1.664,55 | 1.664,55 | 1.616,90 | 0 |
| 31 Gen 2025 | 1.664,55 | -8,45 | -0,51% | 1.673,16 | 1.702,83 | 1.658,22 | 0 |
| 30 Gen 2025 | 1.673,00 | 5,17 | 0,31% | 1.667,83 | 1.682,21 | 1.651,95 | 0 |
| 29 Gen 2025 | 1.667,83 | -15,15 | -0,90% | 1.682,98 | 1.682,98 | 1.648,66 | 0 |
| 28 Gen 2025 | 1.682,98 | 53,47 | 3,28% | 1.629,51 | 1.685,94 | 1.627,45 | 0 |
| 27 Gen 2025 | 1.629,51 | -86,71 | -5,05% | 1.716,22 | 1.716,22 | 1.614,89 | 0 |
| 24 Gen 2025 | 1.716,22 | -14,37 | -0,83% | 1.730,59 | 1.738,76 | 1.710,26 | 0 |
| 23 Gen 2025 | 1.730,59 | 3,42 | 0,20% | 1.727,17 | 1.730,59 | 1.713,06 | 0 |
| 22 Gen 2025 | 1.727,17 | 34,43 | 2,03% | 1.692,76 | 1.731,08 | 1.692,76 | 0 |
| 21 Gen 2025 | 1.692,74 | 10,26 | 0,61% | 1.682,48 | 1.697,27 | 1.672,67 | 0 |
| 17 Gen 2025 | 1.682,48 | 27,13 | 1,64% | 1.655,35 | 1.688,29 | 1.655,35 | 0 |
| 16 Gen 2025 | 1.655,35 | -17,90 | -1,07% | 1.673,25 | 1.685,32 | 1.655,03 | 0 |
| 15 Gen 2025 | 1.673,25 | 37,24 | 2,28% | 1.636,01 | 1.677,62 | 1.636,01 | 0 |
| 14 Gen 2025 | 1.636,01 | -0,29 | -0,02% | 1.636,30 | 1.653,38 | 1.623,52 | 0 |
| 13 Gen 2025 | 1.636,30 | -13,78 | -0,84% | 1.650,08 | 1.650,08 | 1.614,10 | 0 |
| 10 Gen 2025 | 1.650,08 | -34,06 | -2,02% | 1.684,26 | 1.684,26 | 1.637,83 | 0 |
| 08 Gen 2025 | 1.684,14 | -0,92 | -0,05% | 1.685,06 | 1.690,72 | 1.666,91 | 0 |
| 07 Gen 2025 | 1.685,06 | -40,56 | -2,35% | 1.725,62 | 1.734,98 | 1.679,07 | 0 |
| 06 Gen 2025 | 1.725,62 | 27,33 | 1,61% | 1.698,30 | 1.741,01 | 1.698,30 | 0 |
| 03 Gen 2025 | 1.698,29 | 28,68 | 1,72% | 1.669,83 | 1.699,77 | 1.669,83 | 0 |
| 02 Gen 2025 | 1.669,61 | 1,35 | 0,08% | 1.668,26 | 1.689,76 | 1.652,42 | 0 |
| 31 Dic 2024 | 1.668,26 | -17,29 | -1,03% | 1.685,56 | 1.690,87 | 1.664,08 | 0 |
| 30 Dic 2024 | 1.685,55 | -19,89 | -1,17% | 1.705,46 | 1.705,46 | 1.671,74 | 0 |
| 27 Dic 2024 | 1.705,44 | -24,84 | -1,44% | 1.730,28 | 1.730,28 | 1.688,30 | 0 |
| 26 Dic 2024 | 1.730,28 | 0,20 | 0,01% | 1.730,08 | 1.736,15 | 1.718,01 | 0 |
| 24 Dic 2024 | 1.730,08 | 18,15 | 1,06% | 1.711,93 | 1.730,17 | 1.711,93 | 0 |
| 23 Dic 2024 | 1.711,93 | 22,03 | 1,30% | 1.690,15 | 1.712,37 | 1.687,14 | 0 |
