Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche DJ US Furnishings Total ...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 4.456,26 | 30,40 | 0,69% | 4.397,03 | 4.534,90 | 4.392,02 | 0 |
| 19 Mar 2025 | 4.425,86 | 67,99 | 1,56% | 4.315,01 | 4.432,58 | 4.315,01 | 0 |
| 18 Mar 2025 | 4.357,87 | -54,05 | -1,23% | 4.393,31 | 4.406,09 | 4.336,93 | 0 |
| 17 Mar 2025 | 4.411,92 | 39,89 | 0,91% | 4.360,14 | 4.450,60 | 4.352,38 | 0 |
| 14 Mar 2025 | 4.372,03 | 61,46 | 1,43% | 4.371,00 | 4.392,36 | 4.315,23 | 0 |
| 13 Mar 2025 | 4.310,57 | -101,36 | -2,30% | 4.400,76 | 4.432,13 | 4.301,13 | 0 |
| 12 Mar 2025 | 4.411,93 | -4,18 | -0,09% | 4.445,99 | 4.458,57 | 4.400,58 | 0 |
| 11 Mar 2025 | 4.416,11 | -25,08 | -0,56% | 4.446,38 | 4.482,55 | 4.386,51 | 0 |
| 10 Mar 2025 | 4.441,19 | -92,59 | -2,04% | 4.487,53 | 4.512,85 | 4.431,19 | 0 |
| 07 Mar 2025 | 4.533,78 | -47,14 | -1,03% | 4.570,95 | 4.571,93 | 4.423,77 | 0 |
| 06 Mar 2025 | 4.580,92 | -104,44 | -2,23% | 4.650,66 | 4.669,82 | 4.580,92 | 0 |
| 05 Mar 2025 | 4.685,36 | 44,19 | 0,95% | 4.662,90 | 4.698,77 | 4.616,93 | 0 |
| 04 Mar 2025 | 4.641,17 | -96,20 | -2,03% | 4.679,01 | 4.715,00 | 4.575,05 | 0 |
| 03 Mar 2025 | 4.737,37 | -106,28 | -2,19% | 4.845,46 | 4.868,46 | 4.719,15 | 0 |
| 28 Feb 2025 | 4.843,65 | 55,34 | 1,16% | 4.813,72 | 4.844,19 | 4.762,35 | 0 |
| 27 Feb 2025 | 4.788,31 | -117,87 | -2,40% | 4.900,49 | 4.910,80 | 4.784,19 | 0 |
| 26 Feb 2025 | 4.906,18 | -17,77 | -0,36% | 4.934,97 | 4.960,81 | 4.898,18 | 0 |
| 25 Feb 2025 | 4.923,95 | 77,14 | 1,59% | 4.851,10 | 4.948,66 | 4.836,85 | 0 |
| 24 Feb 2025 | 4.846,81 | 3,50 | 0,07% | 4.859,68 | 4.902,16 | 4.832,93 | 0 |
| 21 Feb 2025 | 4.843,31 | -125,36 | -2,52% | 5.023,26 | 5.023,26 | 4.812,25 | 0 |
| 20 Feb 2025 | 4.968,67 | -80,05 | -1,59% | 4.994,00 | 5.079,81 | 4.955,83 | 0 |
| 19 Feb 2025 | 5.048,72 | -75,15 | -1,47% | 5.070,81 | 5.090,70 | 5.015,17 | 0 |
| 18 Feb 2025 | 5.123,87 | -23,95 | -0,47% | 5.131,00 | 5.156,53 | 5.077,23 | 0 |
| 14 Feb 2025 | 5.147,82 | 33,57 | 0,66% | 5.168,63 | 5.233,68 | 5.147,56 | 0 |
| 13 Feb 2025 | 5.114,25 | 139,62 | 2,81% | 5.010,97 | 5.115,36 | 4.994,79 | 0 |
| 12 Feb 2025 | 4.974,63 | -58,90 | -1,17% | 4.930,25 | 4.994,96 | 4.908,11 | 0 |
| 11 Feb 2025 | 5.033,53 | 88,38 | 1,79% | 4.959,43 | 5.035,26 | 4.938,41 | 0 |
| 10 Feb 2025 | 4.945,15 | 0,28 | 0,01% | 4.956,62 | 4.971,52 | 4.925,58 | 0 |
| 07 Feb 2025 | 4.944,87 | -83,93 | -1,67% | 5.050,53 | 5.091,61 | 4.930,11 | 0 |
| 06 Feb 2025 | 5.028,80 | -37,99 | -0,75% | 5.086,95 | 5.086,95 | 4.999,36 | 0 |
| 05 Feb 2025 | 5.066,79 | 69,15 | 1,38% | 5.036,56 | 5.069,24 | 4.960,63 | 0 |
| 04 Feb 2025 | 4.997,64 | -7,54 | -0,15% | 4.989,64 | 5.067,87 | 4.980,33 | 0 |
| 03 Feb 2025 | 5.005,18 | -4,45 | -0,09% | 5.011,69 | 5.080,67 | 4.959,41 | 0 |
| 31 Gen 2025 | 5.009,63 | -114,11 | -2,23% | 5.080,18 | 5.110,13 | 4.998,68 | 0 |
| 30 Gen 2025 | 5.123,74 | 122,58 | 2,45% | 5.045,47 | 5.147,48 | 5.041,42 | 0 |
| 29 Gen 2025 | 5.001,16 | 56,38 | 1,14% | 4.987,17 | 5.041,32 | 4.949,57 | 0 |
| 28 Gen 2025 | 4.944,78 | -22,39 | -0,45% | 4.958,66 | 4.979,33 | 4.916,91 | 0 |
| 27 Gen 2025 | 4.967,17 | 31,51 | 0,64% | 4.926,49 | 5.025,99 | 4.921,08 | 0 |
| 24 Gen 2025 | 4.935,66 | -59,62 | -1,19% | 4.957,03 | 4.959,03 | 4.900,39 | 0 |
| 23 Gen 2025 | 4.995,28 | -0,93 | -0,02% | 4.978,38 | 5.008,95 | 4.935,53 | 0 |
| 22 Gen 2025 | 4.996,21 | -32,11 | -0,64% | 5.027,56 | 5.027,56 | 4.984,74 | 0 |
| 21 Gen 2025 | 5.028,32 | 89,21 | 1,81% | 4.967,81 | 5.036,00 | 4.967,81 | 0 |
| 17 Gen 2025 | 4.939,11 | 12,12 | 0,25% | 4.974,97 | 4.980,56 | 4.931,23 | 0 |
| 16 Gen 2025 | 4.926,99 | 40,60 | 0,83% | 4.876,08 | 4.938,02 | 4.869,98 | 0 |
| 15 Gen 2025 | 4.886,39 | 121,28 | 2,55% | 4.889,82 | 4.915,89 | 4.848,53 | 0 |
| 14 Gen 2025 | 4.765,11 | 65,26 | 1,39% | 4.731,24 | 4.785,48 | 4.712,07 | 0 |
| 13 Gen 2025 | 4.699,85 | 102,53 | 2,23% | 4.564,16 | 4.699,85 | 4.561,33 | 0 |
| 10 Gen 2025 | 4.597,32 | -30,24 | -0,65% | 4.585,09 | 4.625,06 | 4.576,43 | 0 |
| 08 Gen 2025 | 4.627,56 | 14,04 | 0,30% | 4.577,54 | 4.634,10 | 4.533,90 | 0 |
| 07 Gen 2025 | 4.613,52 | -43,84 | -0,94% | 4.664,51 | 4.692,95 | 4.578,24 | 0 |
| 06 Gen 2025 | 4.657,36 | -2,31 | -0,05% | 4.684,65 | 4.738,50 | 4.645,56 | 0 |
| 03 Gen 2025 | 4.659,67 | 7,04 | 0,15% | 4.670,48 | 4.679,09 | 4.617,52 | 0 |
| 02 Gen 2025 | 4.652,63 | -77,56 | -1,64% | 4.768,54 | 4.776,34 | 4.649,99 | 0 |
| 31 Dic 2024 | 4.730,19 | 4,97 | 0,11% | 4.760,60 | 4.777,83 | 4.719,02 | 0 |
| 30 Dic 2024 | 4.725,22 | 37,97 | 0,81% | 4.652,96 | 4.741,89 | 4.602,35 | 0 |
| 27 Dic 2024 | 4.687,25 | -54,50 | -1,15% | 4.708,85 | 4.754,53 | 4.653,42 | 0 |
| 26 Dic 2024 | 4.741,75 | 0,80 | 0,02% | 4.705,18 | 4.753,35 | 4.683,61 | 0 |
| 24 Dic 2024 | 4.740,95 | 33,61 | 0,71% | 4.714,81 | 4.742,19 | 4.692,74 | 0 |
| 23 Dic 2024 | 4.707,34 | 2,05 | 0,04% | 4.688,19 | 4.713,96 | 4.668,64 | 0 |
