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 Nonferrous Metals ...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 6.903,35 | -280,23 | -3,90% | 7.181,48 | 7.229,63 | 6.877,59 | 0 |
| 27 Mar 2025 | 7.183,58 | -259,99 | -3,49% | 7.443,98 | 7.443,98 | 7.120,09 | 0 |
| 26 Mar 2025 | 7.443,57 | -265,67 | -3,45% | 7.732,10 | 7.763,31 | 7.420,95 | 0 |
| 25 Mar 2025 | 7.709,24 | 241,44 | 3,23% | 7.568,02 | 7.753,26 | 7.550,35 | 0 |
| 24 Mar 2025 | 7.467,80 | 241,52 | 3,34% | 7.230,88 | 7.585,38 | 7.230,88 | 0 |
| 21 Mar 2025 | 7.226,28 | -78,71 | -1,08% | 7.176,29 | 7.246,58 | 7.043,65 | 0 |
| 20 Mar 2025 | 7.304,99 | 47,75 | 0,66% | 7.353,57 | 7.449,53 | 7.281,63 | 0 |
| 19 Mar 2025 | 7.257,24 | 97,01 | 1,35% | 7.148,64 | 7.377,04 | 7.145,18 | 0 |
| 18 Mar 2025 | 7.160,23 | 56,97 | 0,80% | 7.208,74 | 7.236,10 | 7.061,72 | 0 |
| 17 Mar 2025 | 7.103,26 | 122,65 | 1,76% | 6.980,24 | 7.185,23 | 6.980,24 | 0 |
| 14 Mar 2025 | 6.980,61 | 227,26 | 3,37% | 6.854,14 | 6.995,04 | 6.831,50 | 0 |
| 13 Mar 2025 | 6.753,35 | 136,15 | 2,06% | 6.618,13 | 6.954,27 | 6.608,01 | 0 |
| 12 Mar 2025 | 6.617,20 | 154,47 | 2,39% | 6.605,31 | 6.694,25 | 6.486,52 | 0 |
| 11 Mar 2025 | 6.462,73 | 240,17 | 3,86% | 6.225,99 | 6.518,84 | 6.225,99 | 0 |
| 10 Mar 2025 | 6.222,56 | -434,04 | -6,52% | 6.422,53 | 6.429,14 | 6.131,47 | 0 |
| 07 Mar 2025 | 6.656,60 | -128,56 | -1,89% | 6.671,28 | 6.778,52 | 6.475,41 | 0 |
| 06 Mar 2025 | 6.785,16 | -85,66 | -1,25% | 6.883,99 | 7.014,75 | 6.718,06 | 0 |
| 05 Mar 2025 | 6.870,82 | 575,85 | 9,15% | 6.297,50 | 6.901,63 | 6.297,50 | 0 |
| 04 Mar 2025 | 6.294,97 | -112,55 | -1,76% | 6.404,80 | 6.422,69 | 6.180,75 | 0 |
| 03 Mar 2025 | 6.407,52 | -250,60 | -3,76% | 6.661,12 | 6.933,40 | 6.387,03 | 0 |
| 28 Feb 2025 | 6.658,12 | -85,93 | -1,27% | 6.741,28 | 6.742,38 | 6.538,29 | 0 |
| 27 Feb 2025 | 6.744,05 | -99,23 | -1,45% | 6.842,69 | 6.995,10 | 6.720,97 | 0 |
| 26 Feb 2025 | 6.843,28 | 209,62 | 3,16% | 6.924,60 | 6.975,65 | 6.819,13 | 0 |
| 25 Feb 2025 | 6.633,66 | -64,38 | -0,96% | 6.713,43 | 6.719,62 | 6.507,06 | 0 |
| 24 Feb 2025 | 6.698,04 | 15,42 | 0,23% | 6.684,02 | 6.759,73 | 6.677,18 | 0 |
| 21 Feb 2025 | 6.682,62 | -356,48 | -5,06% | 7.028,34 | 7.030,37 | 6.658,55 | 0 |
| 20 Feb 2025 | 7.039,10 | 57,40 | 0,82% | 7.053,13 | 7.165,39 | 6.980,50 | 0 |
| 19 Feb 2025 | 6.981,70 | -116,82 | -1,65% | 7.029,18 | 7.039,13 | 6.917,41 | 0 |
| 18 Feb 2025 | 7.098,52 | -23,18 | -0,33% | 7.113,44 | 7.126,01 | 6.971,74 | 0 |
| 14 Feb 2025 | 7.121,70 | -136,88 | -1,89% | 7.293,14 | 7.359,68 | 7.093,05 | 0 |
| 13 Feb 2025 | 7.258,58 | 395,80 | 5,77% | 6.981,35 | 7.281,16 | 6.957,14 | 0 |
| 12 Feb 2025 | 6.862,78 | 57,43 | 0,84% | 6.813,20 | 6.946,29 | 6.779,43 | 0 |
| 11 Feb 2025 | 6.805,35 | -151,26 | -2,17% | 6.823,16 | 6.916,98 | 6.779,41 | 0 |
| 10 Feb 2025 | 6.956,61 | 45,73 | 0,66% | 6.914,79 | 7.034,01 | 6.914,67 | 0 |
| 07 Feb 2025 | 6.910,88 | 177,96 | 2,64% | 6.966,66 | 7.086,75 | 6.848,94 | 0 |
| 06 Feb 2025 | 6.732,92 | 83,22 | 1,25% | 6.800,66 | 6.865,10 | 6.666,22 | 0 |
| 05 Feb 2025 | 6.649,70 | 37,07 | 0,56% | 6.582,20 | 6.706,63 | 6.524,04 | 0 |
| 04 Feb 2025 | 6.612,63 | 114,22 | 1,76% | 6.528,70 | 6.697,87 | 6.528,70 | 0 |
| 03 Feb 2025 | 6.498,41 | -5,95 | -0,09% | 6.500,96 | 6.550,19 | 6.331,55 | 0 |
| 31 Gen 2025 | 6.504,36 | -137,04 | -2,06% | 6.640,41 | 6.648,10 | 6.474,23 | 0 |
| 30 Gen 2025 | 6.641,40 | 63,89 | 0,97% | 6.581,59 | 6.675,47 | 6.543,29 | 0 |
| 29 Gen 2025 | 6.577,51 | 73,92 | 1,14% | 6.519,33 | 6.679,31 | 6.519,33 | 0 |
| 28 Gen 2025 | 6.503,59 | -140,62 | -2,12% | 6.676,36 | 6.698,81 | 6.437,13 | 0 |
| 27 Gen 2025 | 6.644,21 | -200,32 | -2,93% | 6.721,30 | 6.729,97 | 6.627,48 | 0 |
| 24 Gen 2025 | 6.844,53 | -119,49 | -1,72% | 6.964,92 | 7.014,87 | 6.783,49 | 0 |
| 23 Gen 2025 | 6.964,02 | -102,88 | -1,46% | 6.872,53 | 6.999,41 | 6.610,85 | 0 |
| 22 Gen 2025 | 7.066,90 | -217,03 | -2,98% | 7.297,07 | 7.311,81 | 7.058,55 | 0 |
| 21 Gen 2025 | 7.283,93 | 22,05 | 0,30% | 7.358,44 | 7.387,08 | 7.204,58 | 0 |
| 17 Gen 2025 | 7.261,88 | 36,97 | 0,51% | 7.240,00 | 7.364,28 | 7.206,17 | 0 |
| 16 Gen 2025 | 7.224,91 | 1,11 | 0,02% | 7.225,42 | 7.280,12 | 7.149,96 | 0 |
| 15 Gen 2025 | 7.223,80 | 95,83 | 1,34% | 7.133,55 | 7.283,47 | 7.133,55 | 0 |
| 14 Gen 2025 | 7.127,97 | 19,76 | 0,28% | 7.110,56 | 7.183,96 | 7.043,45 | 0 |
| 13 Gen 2025 | 7.108,21 | 80,28 | 1,14% | 7.024,98 | 7.135,76 | 6.962,30 | 0 |
| 10 Gen 2025 | 7.027,93 | -139,47 | -1,95% | 7.294,62 | 7.313,62 | 6.984,00 | 0 |
| 08 Gen 2025 | 7.167,40 | 173,20 | 2,48% | 6.994,02 | 7.182,10 | 6.935,99 | 0 |
| 07 Gen 2025 | 6.994,20 | 25,27 | 0,36% | 6.983,28 | 7.068,22 | 6.939,23 | 0 |
| 06 Gen 2025 | 6.968,93 | 149,26 | 2,19% | 7.035,46 | 7.173,40 | 6.958,78 | 0 |
| 03 Gen 2025 | 6.819,67 | -21,44 | -0,31% | 6.863,84 | 6.894,43 | 6.726,21 | 0 |
| 02 Gen 2025 | 6.841,11 | -46,40 | -0,67% | 6.928,40 | 7.008,57 | 6.829,62 | 0 |
| 31 Dic 2024 | 6.887,51 | -17,49 | -0,25% | 6.905,85 | 6.958,25 | 6.865,34 | 0 |
| 30 Dic 2024 | 6.905,00 | -129,55 | -1,84% | 6.956,16 | 6.962,77 | 6.832,59 | 0 |
