Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche DJ US Mortgage Finance T...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Mar 2025 | 885,35 | 3,61 | 0,41% | 884,70 | 890,85 | 874,78 | 0 |
| 18 Mar 2025 | 881,74 | 1,08 | 0,12% | 879,89 | 884,95 | 876,59 | 0 |
| 17 Mar 2025 | 880,66 | 4,88 | 0,56% | 872,46 | 881,63 | 862,17 | 0 |
| 14 Mar 2025 | 875,78 | 18,06 | 2,11% | 863,11 | 876,47 | 860,19 | 0 |
| 13 Mar 2025 | 857,72 | -3,53 | -0,41% | 862,88 | 870,47 | 853,44 | 0 |
| 12 Mar 2025 | 861,25 | 2,03 | 0,24% | 864,18 | 865,16 | 849,24 | 0 |
| 11 Mar 2025 | 859,22 | -11,09 | -1,27% | 871,70 | 873,23 | 853,43 | 0 |
| 10 Mar 2025 | 870,31 | -32,66 | -3,62% | 891,88 | 898,64 | 864,40 | 0 |
| 07 Mar 2025 | 902,97 | 6,90 | 0,77% | 897,97 | 906,64 | 886,29 | 0 |
| 06 Mar 2025 | 896,07 | -7,50 | -0,83% | 898,28 | 902,51 | 890,74 | 0 |
| 05 Mar 2025 | 903,57 | 10,13 | 1,13% | 896,53 | 907,58 | 888,98 | 0 |
| 04 Mar 2025 | 893,44 | -24,28 | -2,65% | 908,71 | 909,32 | 891,19 | 0 |
| 03 Mar 2025 | 917,72 | -3,56 | -0,39% | 921,47 | 932,14 | 909,89 | 0 |
| 28 Feb 2025 | 921,28 | 13,21 | 1,45% | 916,84 | 921,76 | 909,47 | 0 |
| 27 Feb 2025 | 908,07 | 3,53 | 0,39% | 904,87 | 915,21 | 903,16 | 0 |
| 26 Feb 2025 | 904,54 | -5,24 | -0,58% | 903,94 | 911,74 | 900,76 | 0 |
| 25 Feb 2025 | 909,78 | 12,45 | 1,39% | 902,63 | 914,64 | 901,84 | 0 |
| 24 Feb 2025 | 897,33 | -3,42 | -0,38% | 904,69 | 907,95 | 897,33 | 0 |
| 21 Feb 2025 | 900,75 | -1,57 | -0,17% | 912,29 | 913,42 | 896,75 | 0 |
| 20 Feb 2025 | 902,32 | -1,10 | -0,12% | 902,62 | 905,50 | 896,39 | 0 |
| 19 Feb 2025 | 903,42 | -3,03 | -0,33% | 897,82 | 907,51 | 897,74 | 0 |
| 18 Feb 2025 | 906,45 | -0,48 | -0,05% | 905,08 | 907,71 | 899,45 | 0 |
| 14 Feb 2025 | 906,93 | -0,46 | -0,05% | 909,43 | 916,44 | 902,29 | 0 |
| 13 Feb 2025 | 907,39 | 8,77 | 0,98% | 902,18 | 909,06 | 896,43 | 0 |
| 12 Feb 2025 | 898,62 | -18,09 | -1,97% | 898,83 | 903,50 | 891,97 | 0 |
| 11 Feb 2025 | 916,71 | -0,75 | -0,08% | 913,29 | 920,77 | 912,62 | 0 |
| 10 Feb 2025 | 917,46 | -4,44 | -0,48% | 924,56 | 925,39 | 916,29 | 0 |
| 07 Feb 2025 | 921,90 | -10,89 | -1,17% | 929,35 | 929,71 | 915,90 | 0 |
| 06 Feb 2025 | 932,79 | 1,39 | 0,15% | 936,45 | 938,27 | 924,30 | 0 |
| 05 Feb 2025 | 931,40 | 8,76 | 0,95% | 926,24 | 931,84 | 919,61 | 0 |
| 04 Feb 2025 | 922,64 | 11,74 | 1,29% | 910,41 | 925,18 | 906,11 | 0 |
| 03 Feb 2025 | 910,90 | -14,16 | -1,53% | 906,56 | 919,83 | 902,78 | 0 |
| 31 Gen 2025 | 925,06 | -20,07 | -2,12% | 933,90 | 940,01 | 921,26 | 0 |
| 30 Gen 2025 | 945,13 | 13,43 | 1,44% | 941,89 | 949,67 | 937,27 | 0 |
| 29 Gen 2025 | 931,70 | -4,75 | -0,51% | 934,78 | 946,06 | 926,25 | 0 |
| 28 Gen 2025 | 936,45 | -5,74 | -0,61% | 939,14 | 943,18 | 931,69 | 0 |
| 27 Gen 2025 | 942,19 | 27,04 | 2,95% | 916,41 | 942,47 | 915,75 | 0 |
| 24 Gen 2025 | 915,15 | 1,44 | 0,16% | 910,15 | 916,46 | 908,64 | 0 |
| 23 Gen 2025 | 913,71 | 2,36 | 0,26% | 904,22 | 915,02 | 904,22 | 0 |
| 22 Gen 2025 | 911,35 | -2,33 | -0,26% | 909,54 | 915,82 | 907,29 | 0 |
| 21 Gen 2025 | 913,68 | 4,93 | 0,54% | 911,16 | 918,34 | 910,12 | 0 |
| 17 Gen 2025 | 908,75 | 6,33 | 0,70% | 907,76 | 910,77 | 905,98 | 0 |
| 16 Gen 2025 | 902,42 | 10,81 | 1,21% | 888,61 | 904,63 | 888,61 | 0 |
| 15 Gen 2025 | 891,61 | 24,47 | 2,82% | 888,05 | 892,26 | 882,05 | 0 |
| 14 Gen 2025 | 867,14 | 23,35 | 2,77% | 848,98 | 869,52 | 848,59 | 0 |
| 13 Gen 2025 | 843,79 | 9,61 | 1,15% | 826,13 | 843,95 | 826,13 | 0 |
| 10 Gen 2025 | 834,18 | -23,34 | -2,72% | 841,17 | 843,14 | 831,19 | 0 |
| 08 Gen 2025 | 857,52 | 2,17 | 0,25% | 847,52 | 857,84 | 844,62 | 0 |
| 07 Gen 2025 | 855,35 | -3,99 | -0,46% | 860,58 | 866,07 | 850,54 | 0 |
| 06 Gen 2025 | 859,34 | -14,98 | -1,71% | 872,55 | 874,59 | 858,64 | 0 |
| 03 Gen 2025 | 874,32 | 8,86 | 1,02% | 867,22 | 874,63 | 865,97 | 0 |
| 02 Gen 2025 | 865,46 | -9,00 | -1,03% | 879,74 | 882,31 | 862,08 | 0 |
| 31 Dic 2024 | 874,46 | 5,33 | 0,61% | 873,85 | 881,36 | 871,81 | 0 |
| 30 Dic 2024 | 869,13 | -0,80 | -0,09% | 865,83 | 873,40 | 858,38 | 0 |
| 27 Dic 2024 | 869,93 | -10,37 | -1,18% | 874,10 | 879,76 | 863,97 | 0 |
| 26 Dic 2024 | 880,30 | 6,30 | 0,72% | 870,06 | 881,30 | 867,94 | 0 |
| 24 Dic 2024 | 874,00 | 6,78 | 0,78% | 866,73 | 874,06 | 865,99 | 0 |
| 23 Dic 2024 | 867,22 | -5,85 | -0,67% | 869,34 | 872,60 | 863,67 | 0 |
| 20 Dic 2024 | 873,07 | 9,67 | 1,12% | 856,31 | 880,03 | 855,89 | 0 |
