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 Medical Supplies T...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 24.975,37 | -143,47 | -0,57% | 25.089,76 | 25.184,89 | 24.855,01 | 0 |
| 27 Mar 2025 | 25.118,84 | 77,77 | 0,31% | 25.148,75 | 25.224,83 | 25.044,48 | 0 |
| 26 Mar 2025 | 25.041,07 | -84,42 | -0,34% | 25.180,02 | 25.228,46 | 24.927,53 | 0 |
| 25 Mar 2025 | 25.125,49 | -20,67 | -0,08% | 25.186,21 | 25.211,93 | 24.846,23 | 0 |
| 24 Mar 2025 | 25.146,16 | 206,32 | 0,83% | 25.119,54 | 25.208,33 | 25.011,41 | 0 |
| 21 Mar 2025 | 24.939,84 | -156,36 | -0,62% | 24.979,17 | 25.118,91 | 24.774,12 | 0 |
| 20 Mar 2025 | 25.096,20 | -41,96 | -0,17% | 25.177,65 | 25.345,21 | 25.053,96 | 0 |
| 19 Mar 2025 | 25.138,16 | 112,60 | 0,45% | 25.033,50 | 25.228,79 | 24.939,92 | 0 |
| 18 Mar 2025 | 25.025,56 | 54,47 | 0,22% | 24.888,49 | 25.056,13 | 24.774,25 | 0 |
| 17 Mar 2025 | 24.971,09 | 218,69 | 0,88% | 24.722,66 | 25.063,52 | 24.714,51 | 0 |
| 14 Mar 2025 | 24.752,40 | 406,03 | 1,67% | 24.452,37 | 24.790,99 | 24.331,70 | 0 |
| 13 Mar 2025 | 24.346,37 | -129,89 | -0,53% | 24.541,12 | 24.541,12 | 24.195,88 | 0 |
| 12 Mar 2025 | 24.476,26 | -505,51 | -2,02% | 25.035,51 | 25.057,29 | 24.445,06 | 0 |
| 11 Mar 2025 | 24.981,77 | -150,85 | -0,60% | 25.225,87 | 25.256,73 | 24.789,28 | 0 |
| 10 Mar 2025 | 25.132,62 | -32,89 | -0,13% | 25.008,11 | 25.454,56 | 24.928,93 | 0 |
| 07 Mar 2025 | 25.165,51 | 38,14 | 0,15% | 24.824,12 | 25.403,97 | 24.752,12 | 0 |
| 06 Mar 2025 | 25.127,37 | -36,10 | -0,14% | 24.873,03 | 25.227,01 | 24.775,41 | 0 |
| 05 Mar 2025 | 25.163,47 | 88,04 | 0,35% | 24.791,65 | 25.290,21 | 24.749,09 | 0 |
| 04 Mar 2025 | 25.075,43 | -116,17 | -0,46% | 25.119,79 | 25.384,42 | 24.909,34 | 0 |
| 03 Mar 2025 | 25.191,60 | -108,21 | -0,43% | 25.297,40 | 25.550,43 | 25.146,46 | 0 |
| 28 Feb 2025 | 25.299,81 | 391,96 | 1,57% | 24.855,37 | 25.324,60 | 24.842,37 | 0 |
| 27 Feb 2025 | 24.907,85 | -285,78 | -1,13% | 25.134,16 | 25.258,37 | 24.877,11 | 0 |
| 26 Feb 2025 | 25.193,63 | 43,73 | 0,17% | 25.003,61 | 25.591,03 | 25.002,50 | 0 |
| 25 Feb 2025 | 25.149,90 | 509,40 | 2,07% | 24.807,86 | 25.170,11 | 24.688,59 | 0 |
| 24 Feb 2025 | 24.640,50 | 324,67 | 1,34% | 24.375,90 | 24.716,75 | 24.326,51 | 0 |
| 21 Feb 2025 | 24.315,83 | -357,81 | -1,45% | 24.596,50 | 24.689,44 | 24.243,86 | 0 |
| 20 Feb 2025 | 24.673,64 | 5,86 | 0,02% | 24.600,31 | 24.777,95 | 24.535,35 | 0 |
| 19 Feb 2025 | 24.667,78 | -3,08 | -0,01% | 24.557,06 | 24.808,04 | 24.546,94 | 0 |
| 18 Feb 2025 | 24.670,86 | 180,82 | 0,74% | 24.427,62 | 24.683,03 | 24.261,40 | 0 |
| 14 Feb 2025 | 24.490,04 | -406,49 | -1,63% | 24.865,91 | 24.870,68 | 24.483,51 | 0 |
| 13 Feb 2025 | 24.896,53 | 235,01 | 0,95% | 24.725,77 | 24.902,11 | 24.591,58 | 0 |
| 12 Feb 2025 | 24.661,52 | -480,78 | -1,91% | 24.909,94 | 24.995,34 | 24.632,72 | 0 |
| 11 Feb 2025 | 25.142,30 | -13,59 | -0,05% | 25.146,28 | 25.204,48 | 25.001,04 | 0 |
| 10 Feb 2025 | 25.155,89 | 184,35 | 0,74% | 25.124,18 | 25.230,23 | 24.791,78 | 0 |
| 07 Feb 2025 | 24.971,54 | -380,59 | -1,50% | 25.276,39 | 25.373,79 | 24.971,54 | 0 |
| 06 Feb 2025 | 25.352,13 | -312,93 | -1,22% | 25.791,91 | 25.791,91 | 24.976,25 | 0 |
| 05 Feb 2025 | 25.665,06 | 185,55 | 0,73% | 25.686,15 | 25.767,39 | 25.559,61 | 0 |
| 04 Feb 2025 | 25.479,51 | 164,00 | 0,65% | 25.155,50 | 25.512,84 | 25.137,49 | 0 |
| 03 Feb 2025 | 25.315,51 | -192,00 | -0,75% | 25.235,03 | 25.457,15 | 25.012,91 | 0 |
| 31 Gen 2025 | 25.507,51 | -373,23 | -1,44% | 25.857,13 | 25.902,18 | 25.444,39 | 0 |
| 30 Gen 2025 | 25.880,74 | 104,92 | 0,41% | 25.919,51 | 26.137,06 | 25.840,05 | 0 |
| 29 Gen 2025 | 25.775,82 | 21,38 | 0,08% | 25.775,77 | 25.912,16 | 25.660,16 | 0 |
| 28 Gen 2025 | 25.754,44 | -222,70 | -0,86% | 26.030,51 | 26.071,29 | 25.603,15 | 0 |
| 27 Gen 2025 | 25.977,14 | 376,07 | 1,47% | 25.652,57 | 25.999,28 | 25.625,95 | 0 |
| 24 Gen 2025 | 25.601,07 | -10,65 | -0,04% | 25.532,04 | 25.632,14 | 25.435,57 | 0 |
| 23 Gen 2025 | 25.611,72 | 298,02 | 1,18% | 25.435,60 | 25.633,18 | 25.192,04 | 0 |
| 22 Gen 2025 | 25.313,70 | 24,54 | 0,10% | 25.245,65 | 25.414,80 | 25.125,17 | 0 |
| 21 Gen 2025 | 25.289,16 | 114,31 | 0,45% | 25.332,66 | 25.492,86 | 25.198,25 | 0 |
| 17 Gen 2025 | 25.174,85 | 96,67 | 0,39% | 25.174,68 | 25.303,60 | 24.991,42 | 0 |
| 16 Gen 2025 | 25.078,18 | 310,60 | 1,25% | 24.694,08 | 25.111,52 | 24.600,17 | 0 |
| 15 Gen 2025 | 24.767,58 | -36,37 | -0,15% | 24.984,78 | 25.075,56 | 24.649,47 | 0 |
| 14 Gen 2025 | 24.803,95 | 99,90 | 0,40% | 24.772,15 | 24.830,30 | 24.445,89 | 0 |
| 13 Gen 2025 | 24.704,05 | 208,23 | 0,85% | 24.397,67 | 24.784,91 | 24.167,25 | 0 |
| 10 Gen 2025 | 24.495,82 | -419,33 | -1,68% | 24.697,47 | 24.857,19 | 24.489,11 | 0 |
| 08 Gen 2025 | 24.915,15 | 32,93 | 0,13% | 24.810,69 | 24.935,80 | 24.624,98 | 0 |
| 07 Gen 2025 | 24.882,22 | 105,40 | 0,43% | 24.827,73 | 25.113,45 | 24.799,42 | 0 |
| 06 Gen 2025 | 24.776,82 | 329,41 | 1,35% | 24.551,02 | 24.948,07 | 24.506,60 | 0 |
| 03 Gen 2025 | 24.447,41 | 346,50 | 1,44% | 24.230,14 | 24.527,14 | 24.120,69 | 0 |
| 02 Gen 2025 | 24.100,91 | -138,99 | -0,57% | 24.382,10 | 24.472,06 | 24.034,69 | 0 |
| 31 Dic 2024 | 24.239,90 | 67,71 | 0,28% | 24.273,66 | 24.380,98 | 24.162,67 | 0 |
| 30 Dic 2024 | 24.172,19 | -311,50 | -1,27% | 24.326,99 | 24.361,62 | 24.100,31 | 0 |
