Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche DJ US Business Training ...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 9.013,83 | -64,46 | -0,71% | 9.012,29 | 9.103,35 | 9.000,60 | 0 |
| 19 Mar 2025 | 9.078,29 | 55,11 | 0,61% | 9.045,61 | 9.136,85 | 8.980,23 | 0 |
| 18 Mar 2025 | 9.023,18 | 26,56 | 0,30% | 8.956,15 | 9.033,30 | 8.911,67 | 0 |
| 17 Mar 2025 | 8.996,62 | 188,24 | 2,14% | 8.823,72 | 9.072,84 | 8.823,72 | 0 |
| 14 Mar 2025 | 8.808,38 | 239,41 | 2,79% | 8.633,85 | 8.815,22 | 8.614,58 | 0 |
| 13 Mar 2025 | 8.568,97 | -145,27 | -1,67% | 8.702,34 | 8.702,80 | 8.494,43 | 0 |
| 12 Mar 2025 | 8.714,24 | -66,53 | -0,76% | 8.861,78 | 8.894,22 | 8.665,14 | 0 |
| 11 Mar 2025 | 8.780,77 | -116,72 | -1,31% | 8.876,53 | 8.925,31 | 8.730,48 | 0 |
| 10 Mar 2025 | 8.897,49 | -138,30 | -1,53% | 8.998,36 | 9.131,15 | 8.831,91 | 0 |
| 07 Mar 2025 | 9.035,79 | 149,70 | 1,68% | 8.886,44 | 9.066,60 | 8.811,55 | 0 |
| 06 Mar 2025 | 8.886,09 | -270,06 | -2,95% | 9.052,55 | 9.128,56 | 8.881,66 | 0 |
| 05 Mar 2025 | 9.156,15 | 91,56 | 1,01% | 9.081,47 | 9.195,80 | 9.044,39 | 0 |
| 04 Mar 2025 | 9.064,59 | -170,62 | -1,85% | 9.160,97 | 9.206,13 | 9.055,16 | 0 |
| 03 Mar 2025 | 9.235,21 | -196,02 | -2,08% | 9.410,90 | 9.470,32 | 9.192,13 | 0 |
| 28 Feb 2025 | 9.431,23 | 106,73 | 1,14% | 9.329,37 | 9.431,23 | 9.320,34 | 0 |
| 27 Feb 2025 | 9.324,50 | -149,31 | -1,58% | 9.469,91 | 9.486,34 | 9.320,56 | 0 |
| 26 Feb 2025 | 9.473,81 | 4,01 | 0,04% | 9.479,80 | 9.629,35 | 9.464,71 | 0 |
| 25 Feb 2025 | 9.469,80 | -53,70 | -0,56% | 9.505,39 | 9.535,37 | 9.444,93 | 0 |
| 24 Feb 2025 | 9.523,50 | 103,07 | 1,09% | 9.455,00 | 9.556,26 | 9.319,96 | 0 |
| 21 Feb 2025 | 9.420,43 | -180,77 | -1,88% | 9.639,37 | 9.645,67 | 9.412,90 | 0 |
| 20 Feb 2025 | 9.601,20 | -126,27 | -1,30% | 9.745,96 | 9.764,61 | 9.555,13 | 0 |
| 19 Feb 2025 | 9.727,47 | 24,01 | 0,25% | 9.644,16 | 9.748,05 | 9.596,35 | 0 |
| 18 Feb 2025 | 9.703,46 | 20,20 | 0,21% | 9.689,33 | 9.710,36 | 9.607,38 | 0 |
| 14 Feb 2025 | 9.683,26 | -16,29 | -0,17% | 9.742,19 | 9.745,11 | 9.650,51 | 0 |
| 13 Feb 2025 | 9.699,55 | 98,48 | 1,03% | 9.621,62 | 9.702,62 | 9.502,70 | 0 |
| 12 Feb 2025 | 9.601,07 | -3,69 | -0,04% | 9.501,56 | 9.624,27 | 9.467,23 | 0 |
| 11 Feb 2025 | 9.604,76 | -54,17 | -0,56% | 9.595,05 | 9.666,81 | 9.593,83 | 0 |
| 10 Feb 2025 | 9.658,93 | 152,60 | 1,61% | 9.607,37 | 9.666,94 | 9.553,98 | 0 |
| 07 Feb 2025 | 9.506,33 | -170,08 | -1,76% | 9.769,43 | 9.809,48 | 9.472,44 | 0 |
| 06 Feb 2025 | 9.676,41 | -62,19 | -0,64% | 9.772,70 | 9.788,48 | 9.638,49 | 0 |
| 05 Feb 2025 | 9.738,60 | -193,75 | -1,95% | 9.795,25 | 9.826,83 | 9.642,51 | 0 |
| 04 Feb 2025 | 9.932,35 | 75,39 | 0,76% | 9.856,07 | 9.960,21 | 9.853,73 | 0 |
| 03 Feb 2025 | 9.856,96 | -101,47 | -1,02% | 9.766,76 | 9.873,59 | 9.649,51 | 0 |
| 31 Gen 2025 | 9.958,43 | 40,95 | 0,41% | 9.982,92 | 10.120,08 | 9.937,67 | 0 |
| 30 Gen 2025 | 9.917,48 | -153,26 | -1,52% | 10.108,88 | 10.119,98 | 9.839,06 | 0 |
| 29 Gen 2025 | 10.070,74 | -214,03 | -2,08% | 10.270,48 | 10.270,48 | 10.034,27 | 0 |
| 28 Gen 2025 | 10.284,77 | 80,62 | 0,79% | 10.215,83 | 10.409,24 | 10.173,85 | 0 |
| 27 Gen 2025 | 10.204,15 | 122,70 | 1,22% | 10.038,51 | 10.269,16 | 10.029,75 | 0 |
| 24 Gen 2025 | 10.081,45 | 59,24 | 0,59% | 10.016,38 | 10.134,62 | 10.016,38 | 0 |
| 23 Gen 2025 | 10.022,21 | 4,68 | 0,05% | 9.976,60 | 10.024,65 | 9.930,27 | 0 |
| 22 Gen 2025 | 10.017,53 | -20,95 | -0,21% | 10.009,64 | 10.057,90 | 9.954,43 | 0 |
| 21 Gen 2025 | 10.038,48 | 50,19 | 0,50% | 10.073,73 | 10.088,51 | 9.986,26 | 0 |
| 17 Gen 2025 | 9.988,29 | -5,31 | -0,05% | 10.099,07 | 10.100,27 | 9.977,07 | 0 |
| 16 Gen 2025 | 9.993,60 | 49,91 | 0,50% | 9.943,46 | 10.034,92 | 9.909,57 | 0 |
| 15 Gen 2025 | 9.943,69 | 145,41 | 1,48% | 9.960,04 | 9.999,34 | 9.894,72 | 0 |
| 14 Gen 2025 | 9.798,28 | 101,82 | 1,05% | 9.718,46 | 9.806,20 | 9.688,13 | 0 |
| 13 Gen 2025 | 9.696,46 | 70,04 | 0,73% | 9.573,21 | 9.703,81 | 9.528,56 | 0 |
| 10 Gen 2025 | 9.626,42 | -78,57 | -0,81% | 9.570,92 | 9.656,10 | 9.562,40 | 0 |
| 08 Gen 2025 | 9.704,99 | -114,07 | -1,16% | 9.771,06 | 9.771,06 | 9.645,42 | 0 |
| 07 Gen 2025 | 9.819,06 | -192,83 | -1,93% | 10.033,01 | 10.058,30 | 9.774,96 | 0 |
| 06 Gen 2025 | 10.011,89 | 106,21 | 1,07% | 10.011,66 | 10.182,60 | 9.993,13 | 0 |
| 03 Gen 2025 | 9.905,68 | 143,90 | 1,47% | 9.823,33 | 9.905,68 | 9.765,27 | 0 |
| 02 Gen 2025 | 9.761,78 | -174,17 | -1,75% | 10.019,71 | 10.019,71 | 9.728,77 | 0 |
| 31 Dic 2024 | 9.935,95 | 24,49 | 0,25% | 9.967,79 | 10.011,48 | 9.891,92 | 0 |
| 30 Dic 2024 | 9.911,46 | -79,24 | -0,79% | 9.911,36 | 9.967,96 | 9.758,30 | 0 |
| 27 Dic 2024 | 9.990,70 | -77,82 | -0,77% | 10.008,71 | 10.088,52 | 9.890,63 | 0 |
| 26 Dic 2024 | 10.068,52 | 30,64 | 0,31% | 9.985,03 | 10.091,74 | 9.964,50 | 0 |
| 24 Dic 2024 | 10.037,88 | 91,69 | 0,92% | 9.947,04 | 10.037,88 | 9.930,89 | 0 |
| 23 Dic 2024 | 9.946,19 | -30,34 | -0,30% | 9.960,54 | 9.968,36 | 9.885,03 | 0 |
