Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche DJ US Aerospace Total St...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 31.765,53 | -537,42 | -1,66% | 32.332,28 | 32.410,48 | 31.690,32 | 0 |
| 25 Mar 2025 | 32.302,95 | 273,31 | 0,85% | 32.112,43 | 32.343,99 | 32.018,37 | 0 |
| 24 Mar 2025 | 32.029,64 | 778,56 | 2,49% | 31.621,77 | 32.072,65 | 31.532,44 | 0 |
| 21 Mar 2025 | 31.251,08 | 4,42 | 0,01% | 31.065,50 | 31.419,79 | 30.933,64 | 0 |
| 20 Mar 2025 | 31.246,66 | -187,19 | -0,60% | 31.179,66 | 31.452,56 | 31.127,56 | 0 |
| 19 Mar 2025 | 31.433,85 | 904,48 | 2,96% | 30.666,35 | 31.580,39 | 30.666,35 | 0 |
| 18 Mar 2025 | 30.529,37 | -106,58 | -0,35% | 30.584,76 | 30.619,87 | 30.235,88 | 0 |
| 17 Mar 2025 | 30.635,95 | 466,23 | 1,55% | 30.130,59 | 30.785,80 | 30.122,39 | 0 |
| 14 Mar 2025 | 30.169,72 | 525,31 | 1,77% | 29.901,37 | 30.224,89 | 29.743,26 | 0 |
| 13 Mar 2025 | 29.644,41 | -151,02 | -0,51% | 29.830,32 | 29.943,93 | 29.455,67 | 0 |
| 12 Mar 2025 | 29.795,43 | 362,77 | 1,23% | 29.781,20 | 29.940,64 | 29.372,22 | 0 |
| 11 Mar 2025 | 29.432,66 | 164,27 | 0,56% | 29.151,03 | 29.645,63 | 28.892,05 | 0 |
| 10 Mar 2025 | 29.268,39 | -408,93 | -1,38% | 29.193,32 | 29.449,04 | 28.899,43 | 0 |
| 07 Mar 2025 | 29.677,32 | -227,31 | -0,76% | 29.700,81 | 29.831,35 | 28.910,38 | 0 |
| 06 Mar 2025 | 29.904,63 | -781,21 | -2,55% | 30.344,53 | 30.350,27 | 29.762,51 | 0 |
| 05 Mar 2025 | 30.685,84 | 573,02 | 1,90% | 30.207,90 | 30.825,58 | 30.128,64 | 0 |
| 04 Mar 2025 | 30.112,82 | -962,10 | -3,10% | 30.646,68 | 30.757,21 | 29.786,38 | 0 |
| 03 Mar 2025 | 31.074,92 | -503,63 | -1,59% | 31.736,46 | 31.954,30 | 30.922,92 | 0 |
| 28 Feb 2025 | 31.578,55 | 597,86 | 1,93% | 31.032,10 | 31.612,56 | 31.024,19 | 0 |
| 27 Feb 2025 | 30.980,69 | 334,91 | 1,09% | 30.969,89 | 31.350,13 | 30.856,54 | 0 |
| 26 Feb 2025 | 30.645,78 | 7,84 | 0,03% | 30.857,38 | 31.060,10 | 30.559,52 | 0 |
| 25 Feb 2025 | 30.637,94 | 111,47 | 0,37% | 30.604,88 | 30.769,29 | 30.210,73 | 0 |
| 24 Feb 2025 | 30.526,47 | 171,64 | 0,57% | 30.664,69 | 30.776,49 | 30.266,65 | 0 |
| 21 Feb 2025 | 30.354,83 | -908,20 | -2,91% | 31.246,36 | 31.305,15 | 30.204,81 | 0 |
| 20 Feb 2025 | 31.263,03 | -366,13 | -1,16% | 31.555,45 | 31.555,45 | 31.025,00 | 0 |
| 19 Feb 2025 | 31.629,16 | 264,91 | 0,84% | 31.398,04 | 31.791,94 | 31.394,90 | 0 |
| 18 Feb 2025 | 31.364,25 | 211,87 | 0,68% | 31.468,45 | 31.715,57 | 31.294,69 | 0 |
| 14 Feb 2025 | 31.152,38 | -233,10 | -0,74% | 31.415,50 | 31.431,13 | 30.975,85 | 0 |
| 13 Feb 2025 | 31.385,48 | -179,85 | -0,57% | 31.674,59 | 31.674,59 | 31.247,68 | 0 |
| 12 Feb 2025 | 31.565,33 | -11,15 | -0,04% | 31.269,25 | 31.694,92 | 31.246,80 | 0 |
| 11 Feb 2025 | 31.576,48 | 219,25 | 0,70% | 31.318,47 | 31.633,33 | 31.180,29 | 0 |
| 10 Feb 2025 | 31.357,23 | 73,03 | 0,23% | 31.440,06 | 31.465,20 | 31.134,17 | 0 |
| 07 Feb 2025 | 31.284,20 | -138,86 | -0,44% | 31.538,39 | 31.621,55 | 31.206,08 | 0 |
| 06 Feb 2025 | 31.423,06 | 159,70 | 0,51% | 31.330,47 | 31.470,25 | 31.086,48 | 0 |
| 05 Feb 2025 | 31.263,36 | 359,41 | 1,16% | 31.103,00 | 31.313,34 | 30.920,69 | 0 |
| 04 Feb 2025 | 30.903,95 | -307,47 | -0,99% | 30.959,09 | 31.295,85 | 30.786,70 | 0 |
| 03 Feb 2025 | 31.211,42 | 55,98 | 0,18% | 30.699,30 | 31.349,37 | 30.675,46 | 0 |
| 31 Gen 2025 | 31.155,44 | -244,00 | -0,78% | 31.462,20 | 31.533,92 | 31.091,25 | 0 |
| 30 Gen 2025 | 31.399,44 | 817,09 | 2,67% | 30.722,51 | 31.422,10 | 30.718,14 | 0 |
| 29 Gen 2025 | 30.582,35 | -95,45 | -0,31% | 30.736,23 | 30.998,58 | 30.470,26 | 0 |
| 28 Gen 2025 | 30.677,80 | 294,21 | 0,97% | 30.724,13 | 31.194,27 | 30.521,75 | 0 |
| 27 Gen 2025 | 30.383,59 | -345,61 | -1,12% | 30.505,75 | 30.675,38 | 30.236,30 | 0 |
| 24 Gen 2025 | 30.729,20 | -414,96 | -1,33% | 31.079,84 | 31.108,50 | 30.668,28 | 0 |
| 23 Gen 2025 | 31.144,16 | 818,75 | 2,70% | 30.982,29 | 31.415,63 | 30.822,98 | 0 |
| 22 Gen 2025 | 30.325,41 | -127,82 | -0,42% | 30.436,72 | 30.466,02 | 30.129,05 | 0 |
| 21 Gen 2025 | 30.453,23 | 893,65 | 3,02% | 29.953,58 | 30.525,49 | 29.942,25 | 0 |
| 17 Gen 2025 | 29.559,58 | 330,54 | 1,13% | 29.356,67 | 29.598,70 | 29.282,39 | 0 |
| 16 Gen 2025 | 29.229,04 | 276,09 | 0,95% | 29.102,86 | 29.314,76 | 29.059,04 | 0 |
| 15 Gen 2025 | 28.952,95 | 175,94 | 0,61% | 29.050,57 | 29.178,96 | 28.827,09 | 0 |
| 14 Gen 2025 | 28.777,01 | 405,58 | 1,43% | 28.580,09 | 28.836,43 | 28.395,72 | 0 |
| 13 Gen 2025 | 28.371,43 | 138,89 | 0,49% | 27.965,04 | 28.405,46 | 27.955,84 | 0 |
| 10 Gen 2025 | 28.232,54 | -229,96 | -0,81% | 28.338,55 | 28.452,92 | 28.099,27 | 0 |
| 08 Gen 2025 | 28.462,50 | 201,90 | 0,71% | 28.174,54 | 28.522,71 | 28.027,97 | 0 |
| 07 Gen 2025 | 28.260,60 | 42,56 | 0,15% | 28.232,96 | 28.412,26 | 28.188,38 | 0 |
| 06 Gen 2025 | 28.218,04 | -136,66 | -0,48% | 28.566,73 | 28.566,73 | 28.173,54 | 0 |
| 03 Gen 2025 | 28.354,70 | 281,25 | 1,00% | 28.122,32 | 28.481,36 | 28.122,32 | 0 |
| 02 Gen 2025 | 28.073,45 | -75,62 | -0,27% | 28.378,56 | 28.458,71 | 27.895,71 | 0 |
| 31 Dic 2024 | 28.149,07 | -94,01 | -0,33% | 28.318,39 | 28.397,16 | 28.026,09 | 0 |
| 30 Dic 2024 | 28.243,08 | -386,90 | -1,35% | 28.073,71 | 28.392,84 | 27.872,60 | 0 |
| 27 Dic 2024 | 28.629,98 | -184,94 | -0,64% | 28.609,71 | 28.821,45 | 28.494,11 | 0 |
