Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche DJ US Property and Casua...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 22.312,13 | -30,98 | -0,14% | 22.398,26 | 22.566,79 | 22.245,27 | 0 |
| 27 Mar 2025 | 22.343,11 | 141,22 | 0,64% | 22.279,06 | 22.388,04 | 22.104,89 | 0 |
| 26 Mar 2025 | 22.201,89 | 91,63 | 0,41% | 22.209,96 | 22.384,23 | 22.115,18 | 0 |
| 25 Mar 2025 | 22.110,26 | 35,03 | 0,16% | 22.123,82 | 22.238,35 | 21.925,58 | 0 |
| 24 Mar 2025 | 22.075,23 | 220,75 | 1,01% | 21.991,99 | 22.093,51 | 21.902,35 | 0 |
| 21 Mar 2025 | 21.854,48 | -165,46 | -0,75% | 21.950,85 | 22.116,40 | 21.806,81 | 0 |
| 20 Mar 2025 | 22.019,94 | 29,46 | 0,13% | 21.958,85 | 22.210,33 | 21.958,65 | 0 |
| 19 Mar 2025 | 21.990,48 | -145,00 | -0,66% | 22.010,70 | 22.057,56 | 21.810,97 | 0 |
| 18 Mar 2025 | 22.135,48 | -361,08 | -1,61% | 22.468,21 | 22.544,74 | 22.099,04 | 0 |
| 17 Mar 2025 | 22.496,56 | 352,39 | 1,59% | 22.062,40 | 22.572,82 | 22.061,21 | 0 |
| 14 Mar 2025 | 22.144,17 | 443,74 | 2,04% | 21.756,69 | 22.175,14 | 21.653,67 | 0 |
| 13 Mar 2025 | 21.700,43 | 213,77 | 0,99% | 21.524,34 | 21.751,29 | 21.510,17 | 0 |
| 12 Mar 2025 | 21.486,66 | -193,24 | -0,89% | 21.718,14 | 21.724,41 | 21.220,35 | 0 |
| 11 Mar 2025 | 21.679,90 | -54,84 | -0,25% | 21.703,81 | 21.855,23 | 21.455,30 | 0 |
| 10 Mar 2025 | 21.734,74 | -55,23 | -0,25% | 21.672,36 | 22.172,25 | 21.635,70 | 0 |
| 07 Mar 2025 | 21.789,97 | 29,85 | 0,14% | 21.673,55 | 21.899,23 | 21.603,38 | 0 |
| 06 Mar 2025 | 21.760,12 | -120,20 | -0,55% | 21.778,46 | 21.803,50 | 21.528,54 | 0 |
| 05 Mar 2025 | 21.880,32 | 82,33 | 0,38% | 21.784,36 | 21.969,76 | 21.661,53 | 0 |
| 04 Mar 2025 | 21.797,99 | -370,13 | -1,67% | 22.169,00 | 22.200,63 | 21.759,60 | 0 |
| 03 Mar 2025 | 22.168,12 | 213,88 | 0,97% | 22.000,84 | 22.248,90 | 22.000,84 | 0 |
| 28 Feb 2025 | 21.954,24 | 299,46 | 1,38% | 21.809,74 | 21.970,25 | 21.612,30 | 0 |
| 27 Feb 2025 | 21.654,78 | 474,23 | 2,24% | 21.276,45 | 21.683,73 | 21.252,01 | 0 |
| 26 Feb 2025 | 21.180,55 | -238,74 | -1,11% | 21.402,24 | 21.428,35 | 21.088,79 | 0 |
| 25 Feb 2025 | 21.419,29 | 339,45 | 1,61% | 21.248,54 | 21.524,60 | 21.184,97 | 0 |
| 24 Feb 2025 | 21.079,84 | 412,94 | 2,00% | 20.759,56 | 21.200,02 | 20.729,40 | 0 |
| 21 Feb 2025 | 20.666,90 | -122,35 | -0,59% | 20.797,74 | 20.852,24 | 20.633,76 | 0 |
| 20 Feb 2025 | 20.789,25 | -105,57 | -0,51% | 20.796,33 | 20.835,38 | 20.583,97 | 0 |
| 19 Feb 2025 | 20.894,82 | 137,57 | 0,66% | 20.731,46 | 20.952,06 | 20.702,07 | 0 |
| 18 Feb 2025 | 20.757,25 | 80,51 | 0,39% | 20.734,36 | 20.864,89 | 20.652,05 | 0 |
| 14 Feb 2025 | 20.676,74 | -225,57 | -1,08% | 20.852,44 | 20.869,78 | 20.631,70 | 0 |
| 13 Feb 2025 | 20.902,31 | 338,77 | 1,65% | 20.622,27 | 20.911,05 | 20.573,04 | 0 |
| 12 Feb 2025 | 20.563,54 | -202,29 | -0,97% | 20.621,03 | 20.670,01 | 20.461,21 | 0 |
| 11 Feb 2025 | 20.765,83 | 135,27 | 0,66% | 20.680,66 | 20.833,52 | 20.513,89 | 0 |
| 10 Feb 2025 | 20.630,56 | -231,14 | -1,11% | 20.898,11 | 20.898,11 | 20.602,19 | 0 |
| 07 Feb 2025 | 20.861,70 | -133,68 | -0,64% | 20.997,16 | 20.997,92 | 20.809,17 | 0 |
| 06 Feb 2025 | 20.995,38 | 202,75 | 0,98% | 20.963,42 | 21.021,01 | 20.846,47 | 0 |
| 05 Feb 2025 | 20.792,63 | 165,85 | 0,80% | 20.741,73 | 20.806,73 | 20.640,02 | 0 |
| 04 Feb 2025 | 20.626,78 | -40,25 | -0,19% | 20.651,02 | 20.827,27 | 20.590,86 | 0 |
| 03 Feb 2025 | 20.667,03 | 60,96 | 0,30% | 20.447,97 | 20.721,96 | 20.283,66 | 0 |
| 31 Gen 2025 | 20.606,07 | -219,80 | -1,06% | 20.817,46 | 20.836,32 | 20.603,36 | 0 |
| 30 Gen 2025 | 20.825,87 | 113,24 | 0,55% | 20.844,43 | 20.898,98 | 20.678,76 | 0 |
| 29 Gen 2025 | 20.712,63 | 29,95 | 0,14% | 20.510,94 | 20.953,69 | 20.495,15 | 0 |
| 28 Gen 2025 | 20.682,68 | -186,92 | -0,90% | 20.833,39 | 20.905,61 | 20.607,00 | 0 |
| 27 Gen 2025 | 20.869,60 | 636,45 | 3,15% | 20.347,10 | 20.872,77 | 20.347,10 | 0 |
| 24 Gen 2025 | 20.233,15 | 52,09 | 0,26% | 20.194,01 | 20.242,44 | 20.066,36 | 0 |
| 23 Gen 2025 | 20.181,06 | -138,71 | -0,68% | 20.305,94 | 20.320,99 | 20.119,38 | 0 |
| 22 Gen 2025 | 20.319,77 | -96,58 | -0,47% | 20.578,90 | 20.596,61 | 20.294,33 | 0 |
| 21 Gen 2025 | 20.416,35 | -70,32 | -0,34% | 20.563,07 | 20.708,07 | 20.372,97 | 0 |
| 17 Gen 2025 | 20.486,67 | -172,81 | -0,84% | 20.690,98 | 20.781,39 | 20.484,90 | 0 |
| 16 Gen 2025 | 20.659,48 | 296,68 | 1,46% | 20.386,69 | 20.681,54 | 20.373,79 | 0 |
| 15 Gen 2025 | 20.362,80 | 261,58 | 1,30% | 20.343,21 | 20.407,26 | 20.249,04 | 0 |
| 14 Gen 2025 | 20.101,22 | 370,92 | 1,88% | 19.756,26 | 20.105,56 | 19.671,74 | 0 |
| 13 Gen 2025 | 19.730,30 | 135,17 | 0,69% | 19.387,96 | 19.736,55 | 19.384,16 | 0 |
| 10 Gen 2025 | 19.595,13 | -704,89 | -3,47% | 19.893,27 | 19.990,44 | 19.422,32 | 0 |
| 08 Gen 2025 | 20.300,02 | 49,85 | 0,25% | 20.263,31 | 20.388,39 | 20.055,20 | 0 |
| 07 Gen 2025 | 20.250,17 | 78,89 | 0,39% | 20.208,27 | 20.390,98 | 20.139,36 | 0 |
| 06 Gen 2025 | 20.171,28 | -251,33 | -1,23% | 20.431,10 | 20.506,14 | 20.154,77 | 0 |
| 03 Gen 2025 | 20.422,61 | 25,68 | 0,13% | 20.509,28 | 20.509,28 | 20.324,93 | 0 |
| 02 Gen 2025 | 20.396,93 | -107,96 | -0,53% | 20.601,57 | 20.608,70 | 20.321,26 | 0 |
| 31 Dic 2024 | 20.504,89 | 43,68 | 0,21% | 20.496,22 | 20.554,01 | 20.413,59 | 0 |
| 30 Dic 2024 | 20.461,21 | -139,05 | -0,67% | 20.447,85 | 20.543,78 | 20.283,70 | 0 |
