Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche DJ US Footwear Total Sto...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 17 Apr 2025 | 19.220,10 | 662,76 | 3,57% | 18.649,65 | 19.274,62 | 18.649,65 | 0 |
| 16 Apr 2025 | 18.557,34 | -394,84 | -2,08% | 18.912,07 | 19.041,15 | 18.462,06 | 0 |
| 15 Apr 2025 | 18.952,18 | -291,00 | -1,51% | 19.069,63 | 19.228,83 | 18.741,62 | 0 |
| 14 Apr 2025 | 19.243,18 | 158,80 | 0,83% | 19.552,94 | 19.692,85 | 18.983,95 | 0 |
| 11 Apr 2025 | 19.084,38 | -57,42 | -0,30% | 19.036,39 | 19.243,81 | 18.547,93 | 0 |
| 10 Apr 2025 | 19.141,80 | -1.477,71 | -7,17% | 20.406,35 | 20.406,35 | 18.449,72 | 0 |
| 09 Apr 2025 | 20.619,51 | 2.187,71 | 11,87% | 18.422,57 | 20.745,74 | 18.228,72 | 0 |
| 08 Apr 2025 | 18.431,80 | -881,34 | -4,56% | 20.144,60 | 20.234,96 | 18.138,25 | 0 |
| 07 Apr 2025 | 19.313,14 | -532,56 | -2,68% | 19.613,14 | 19.974,20 | 18.500,35 | 0 |
| 04 Apr 2025 | 19.845,70 | 654,73 | 3,41% | 18.295,60 | 20.446,30 | 18.094,15 | 0 |
| 03 Apr 2025 | 19.190,97 | -3.316,03 | -14,73% | 19.585,47 | 20.026,41 | 19.140,54 | 0 |
| 02 Apr 2025 | 22.507,00 | 278,65 | 1,25% | 22.046,05 | 22.673,17 | 22.022,58 | 0 |
| 01 Apr 2025 | 22.228,35 | 416,74 | 1,91% | 21.931,94 | 22.329,21 | 21.751,51 | 0 |
| 31 Mar 2025 | 21.811,61 | 51,47 | 0,24% | 21.490,79 | 21.917,35 | 21.478,41 | 0 |
| 28 Mar 2025 | 21.760,14 | -846,24 | -3,74% | 22.496,59 | 22.508,47 | 21.690,57 | 0 |
| 27 Mar 2025 | 22.606,38 | -3,91 | -0,02% | 22.493,47 | 23.001,45 | 22.452,52 | 0 |
| 26 Mar 2025 | 22.610,29 | -375,07 | -1,63% | 22.968,31 | 22.984,95 | 22.395,86 | 0 |
| 25 Mar 2025 | 22.985,36 | -262,01 | -1,13% | 23.276,31 | 23.406,09 | 22.904,97 | 0 |
| 24 Mar 2025 | 23.247,37 | 255,93 | 1,11% | 23.252,67 | 23.380,56 | 22.971,61 | 0 |
| 21 Mar 2025 | 22.991,44 | -896,97 | -3,75% | 22.595,08 | 23.188,04 | 22.096,12 | 0 |
| 20 Mar 2025 | 23.888,41 | -413,62 | -1,70% | 24.207,85 | 24.489,01 | 23.821,10 | 0 |
| 19 Mar 2025 | 24.302,03 | 101,00 | 0,42% | 24.076,61 | 24.365,07 | 24.053,75 | 0 |
| 18 Mar 2025 | 24.201,03 | -182,49 | -0,75% | 24.391,73 | 24.447,04 | 24.030,57 | 0 |
| 17 Mar 2025 | 24.383,52 | 544,22 | 2,28% | 23.956,41 | 24.449,23 | 23.935,17 | 0 |
| 14 Mar 2025 | 23.839,30 | -188,73 | -0,79% | 24.270,50 | 24.367,09 | 23.740,35 | 0 |
| 13 Mar 2025 | 24.028,03 | -399,87 | -1,64% | 24.288,33 | 24.468,42 | 23.677,86 | 0 |
| 12 Mar 2025 | 24.427,90 | -62,62 | -0,26% | 24.662,67 | 24.821,34 | 24.352,00 | 0 |
| 11 Mar 2025 | 24.490,52 | -587,35 | -2,34% | 24.964,95 | 25.044,48 | 24.320,52 | 0 |
| 10 Mar 2025 | 25.077,87 | -795,84 | -3,08% | 25.570,77 | 26.041,02 | 25.000,44 | 0 |
| 07 Mar 2025 | 25.873,71 | 29,90 | 0,12% | 25.696,38 | 26.007,04 | 25.248,07 | 0 |
| 06 Mar 2025 | 25.843,81 | -187,21 | -0,72% | 25.715,95 | 26.190,14 | 25.663,52 | 0 |
| 05 Mar 2025 | 26.031,02 | 256,74 | 1,00% | 25.891,80 | 26.167,84 | 25.572,28 | 0 |
| 04 Mar 2025 | 25.774,28 | -392,87 | -1,50% | 25.951,37 | 26.254,05 | 25.513,17 | 0 |
| 03 Mar 2025 | 26.167,15 | -405,94 | -1,53% | 26.737,73 | 27.030,30 | 25.977,72 | 0 |
| 28 Feb 2025 | 26.573,09 | -128,59 | -0,48% | 26.565,64 | 26.722,71 | 26.175,41 | 0 |
| 27 Feb 2025 | 26.701,68 | -620,07 | -2,27% | 27.409,07 | 27.409,24 | 26.634,49 | 0 |
| 26 Feb 2025 | 27.321,75 | -43,82 | -0,16% | 27.588,19 | 27.786,47 | 27.248,02 | 0 |
| 25 Feb 2025 | 27.365,57 | 379,63 | 1,41% | 26.977,96 | 27.470,44 | 26.874,16 | 0 |
| 24 Feb 2025 | 26.985,94 | 657,64 | 2,50% | 26.876,99 | 27.302,78 | 26.857,48 | 0 |
| 21 Feb 2025 | 26.328,30 | -373,15 | -1,40% | 26.766,81 | 26.904,32 | 26.086,38 | 0 |
| 20 Feb 2025 | 26.701,45 | -17,07 | -0,06% | 26.705,09 | 26.717,78 | 26.405,89 | 0 |
| 19 Feb 2025 | 26.718,52 | -332,97 | -1,23% | 26.806,85 | 27.002,10 | 26.548,15 | 0 |
| 18 Feb 2025 | 27.051,49 | 1.170,30 | 4,52% | 26.341,37 | 27.057,31 | 26.256,57 | 0 |
| 14 Feb 2025 | 25.881,19 | -162,73 | -0,62% | 25.930,93 | 26.002,88 | 25.756,52 | 0 |
| 13 Feb 2025 | 26.043,92 | 670,25 | 2,64% | 25.845,66 | 26.176,22 | 25.462,67 | 0 |
| 12 Feb 2025 | 25.373,67 | 38,81 | 0,15% | 25.003,01 | 25.486,26 | 24.949,25 | 0 |
| 11 Feb 2025 | 25.334,86 | -75,84 | -0,30% | 25.259,19 | 25.553,78 | 25.222,14 | 0 |
| 10 Feb 2025 | 25.410,70 | 287,68 | 1,15% | 25.325,33 | 25.472,90 | 25.178,91 | 0 |
| 07 Feb 2025 | 25.123,02 | -1.138,81 | -4,34% | 25.794,37 | 25.985,23 | 25.089,39 | 0 |
| 06 Feb 2025 | 26.261,83 | -677,39 | -2,51% | 27.226,03 | 27.289,92 | 26.242,36 | 0 |
| 05 Feb 2025 | 26.939,22 | -399,26 | -1,46% | 27.278,37 | 27.360,42 | 26.915,60 | 0 |
| 04 Feb 2025 | 27.338,48 | 21,65 | 0,08% | 27.553,12 | 27.742,97 | 27.166,70 | 0 |
| 03 Feb 2025 | 27.316,83 | -458,01 | -1,65% | 27.108,00 | 27.427,18 | 26.484,47 | 0 |
| 31 Gen 2025 | 27.774,84 | -1.897,30 | -6,39% | 28.801,56 | 28.878,00 | 27.767,82 | 0 |
| 30 Gen 2025 | 29.672,14 | 630,23 | 2,17% | 29.272,41 | 29.819,65 | 29.232,90 | 0 |
| 29 Gen 2025 | 29.041,91 | 615,24 | 2,16% | 28.502,43 | 29.290,94 | 28.502,43 | 0 |
| 28 Gen 2025 | 28.426,67 | -94,51 | -0,33% | 28.487,31 | 28.666,83 | 28.329,44 | 0 |
| 27 Gen 2025 | 28.521,18 | 278,50 | 0,99% | 28.060,01 | 28.628,14 | 28.018,73 | 0 |
| 24 Gen 2025 | 28.242,68 | -219,45 | -0,77% | 28.380,75 | 28.455,61 | 28.106,97 | 0 |
| 23 Gen 2025 | 28.462,13 | 257,52 | 0,91% | 27.886,36 | 28.526,00 | 27.647,10 | 0 |
| 22 Gen 2025 | 28.204,61 | 204,40 | 0,73% | 28.108,09 | 28.385,85 | 27.888,31 | 0 |
| 21 Gen 2025 | 28.000,21 | 835,68 | 3,08% | 27.509,97 | 28.025,22 | 27.420,98 | 0 |
