Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche DJ US Real Estate Invest...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 5.566,64 | -91,80 | -1,62% | 5.656,16 | 5.686,28 | 5.530,33 | 0 |
| 27 Mar 2025 | 5.658,44 | -46,91 | -0,82% | 5.701,62 | 5.729,40 | 5.633,50 | 0 |
| 26 Mar 2025 | 5.705,35 | -47,31 | -0,82% | 5.767,30 | 5.811,76 | 5.684,85 | 0 |
| 25 Mar 2025 | 5.752,66 | -15,97 | -0,28% | 5.756,82 | 5.788,97 | 5.723,62 | 0 |
| 24 Mar 2025 | 5.768,63 | 158,40 | 2,82% | 5.698,87 | 5.796,04 | 5.681,72 | 0 |
| 21 Mar 2025 | 5.610,23 | -22,53 | -0,40% | 5.573,14 | 5.628,26 | 5.525,88 | 0 |
| 20 Mar 2025 | 5.632,76 | 26,52 | 0,47% | 5.555,32 | 5.707,47 | 5.547,07 | 0 |
| 19 Mar 2025 | 5.606,24 | 82,55 | 1,49% | 5.530,91 | 5.656,24 | 5.512,34 | 0 |
| 18 Mar 2025 | 5.523,69 | -105,44 | -1,87% | 5.575,52 | 5.616,00 | 5.515,85 | 0 |
| 17 Mar 2025 | 5.629,13 | 104,00 | 1,88% | 5.522,65 | 5.660,87 | 5.519,44 | 0 |
| 14 Mar 2025 | 5.525,13 | 179,75 | 3,36% | 5.419,28 | 5.526,22 | 5.390,52 | 0 |
| 13 Mar 2025 | 5.345,38 | -196,87 | -3,55% | 5.513,73 | 5.524,05 | 5.331,04 | 0 |
| 12 Mar 2025 | 5.542,25 | 67,02 | 1,22% | 5.566,56 | 5.585,55 | 5.503,66 | 0 |
| 11 Mar 2025 | 5.475,23 | -82,55 | -1,49% | 5.559,25 | 5.583,28 | 5.438,98 | 0 |
| 10 Mar 2025 | 5.557,78 | -102,07 | -1,80% | 5.632,70 | 5.668,33 | 5.502,34 | 0 |
| 07 Mar 2025 | 5.659,85 | -3,61 | -0,06% | 5.669,70 | 5.686,57 | 5.482,92 | 0 |
| 06 Mar 2025 | 5.663,46 | -226,63 | -3,85% | 5.815,69 | 5.849,94 | 5.657,37 | 0 |
| 05 Mar 2025 | 5.890,09 | 135,87 | 2,36% | 5.741,38 | 5.899,78 | 5.721,76 | 0 |
| 04 Mar 2025 | 5.754,22 | -13,04 | -0,23% | 5.720,20 | 5.820,87 | 5.608,36 | 0 |
| 03 Mar 2025 | 5.767,26 | -97,76 | -1,67% | 5.851,41 | 5.918,37 | 5.735,16 | 0 |
| 28 Feb 2025 | 5.865,02 | 75,92 | 1,31% | 5.825,62 | 5.865,02 | 5.768,38 | 0 |
| 27 Feb 2025 | 5.789,10 | -101,06 | -1,72% | 5.878,37 | 5.939,03 | 5.782,71 | 0 |
| 26 Feb 2025 | 5.890,16 | 42,61 | 0,73% | 5.861,68 | 5.945,96 | 5.842,21 | 0 |
| 25 Feb 2025 | 5.847,55 | 59,93 | 1,04% | 5.806,71 | 5.876,60 | 5.785,52 | 0 |
| 24 Feb 2025 | 5.787,62 | 52,81 | 0,92% | 5.773,11 | 5.840,77 | 5.714,36 | 0 |
| 21 Feb 2025 | 5.734,81 | -214,74 | -3,61% | 5.959,76 | 5.978,24 | 5.709,79 | 0 |
| 20 Feb 2025 | 5.949,55 | -99,10 | -1,64% | 6.024,73 | 6.036,11 | 5.918,75 | 0 |
| 19 Feb 2025 | 6.048,65 | 89,10 | 1,50% | 5.889,33 | 6.059,13 | 5.861,49 | 0 |
| 18 Feb 2025 | 5.959,55 | 41,68 | 0,70% | 5.922,61 | 5.971,16 | 5.868,91 | 0 |
| 14 Feb 2025 | 5.917,87 | 64,77 | 1,11% | 5.866,98 | 5.945,13 | 5.862,63 | 0 |
| 13 Feb 2025 | 5.853,10 | 74,57 | 1,29% | 5.782,86 | 5.877,54 | 5.710,05 | 0 |
| 12 Feb 2025 | 5.778,53 | -165,91 | -2,79% | 5.762,43 | 5.820,70 | 5.667,68 | 0 |
| 11 Feb 2025 | 5.944,44 | -72,40 | -1,20% | 5.972,78 | 6.014,63 | 5.919,54 | 0 |
| 10 Feb 2025 | 6.016,84 | 18,87 | 0,31% | 6.029,72 | 6.060,35 | 5.981,44 | 0 |
| 07 Feb 2025 | 5.997,97 | -67,77 | -1,12% | 6.071,65 | 6.078,98 | 5.981,87 | 0 |
| 06 Feb 2025 | 6.065,74 | -19,11 | -0,31% | 6.117,10 | 6.122,82 | 6.009,52 | 0 |
| 05 Feb 2025 | 6.084,85 | 95,54 | 1,60% | 6.006,64 | 6.088,67 | 5.995,38 | 0 |
| 04 Feb 2025 | 5.989,31 | 65,93 | 1,11% | 5.910,72 | 6.006,90 | 5.910,06 | 0 |
| 03 Feb 2025 | 5.923,38 | -61,43 | -1,03% | 5.902,44 | 5.966,25 | 5.854,42 | 0 |
| 31 Gen 2025 | 5.984,81 | -27,75 | -0,46% | 5.996,96 | 6.059,80 | 5.978,93 | 0 |
| 30 Gen 2025 | 6.012,56 | 94,26 | 1,59% | 6.005,25 | 6.068,27 | 5.975,04 | 0 |
| 29 Gen 2025 | 5.918,30 | -56,81 | -0,95% | 5.985,29 | 5.993,85 | 5.897,83 | 0 |
| 28 Gen 2025 | 5.975,11 | 25,32 | 0,43% | 5.929,97 | 6.014,01 | 5.929,97 | 0 |
| 27 Gen 2025 | 5.949,79 | 114,16 | 1,96% | 5.801,65 | 5.952,30 | 5.794,48 | 0 |
| 24 Gen 2025 | 5.835,63 | 1,27 | 0,02% | 5.814,60 | 5.881,33 | 5.797,33 | 0 |
| 23 Gen 2025 | 5.834,36 | 56,74 | 0,98% | 5.744,70 | 5.846,12 | 5.736,07 | 0 |
| 22 Gen 2025 | 5.777,62 | -25,82 | -0,44% | 5.796,91 | 5.808,11 | 5.758,38 | 0 |
| 21 Gen 2025 | 5.803,44 | 93,35 | 1,63% | 5.774,44 | 5.806,04 | 5.758,11 | 0 |
| 17 Gen 2025 | 5.710,09 | 54,90 | 0,97% | 5.747,05 | 5.747,05 | 5.674,40 | 0 |
| 16 Gen 2025 | 5.655,19 | 84,31 | 1,51% | 5.565,35 | 5.669,01 | 5.540,87 | 0 |
| 15 Gen 2025 | 5.570,88 | 287,25 | 5,44% | 5.505,02 | 5.618,92 | 5.499,81 | 0 |
| 14 Gen 2025 | 5.283,63 | 47,50 | 0,91% | 5.311,20 | 5.317,07 | 5.236,21 | 0 |
| 13 Gen 2025 | 5.236,13 | -2,99 | -0,06% | 5.225,40 | 5.239,25 | 5.156,68 | 0 |
| 10 Gen 2025 | 5.239,12 | -163,81 | -3,03% | 5.300,38 | 5.300,38 | 5.137,03 | 0 |
| 08 Gen 2025 | 5.402,93 | 7,83 | 0,15% | 5.388,41 | 5.417,31 | 5.329,07 | 0 |
| 07 Gen 2025 | 5.395,10 | -142,97 | -2,58% | 5.535,99 | 5.569,97 | 5.386,34 | 0 |
| 06 Gen 2025 | 5.538,07 | 3,20 | 0,06% | 5.544,65 | 5.621,96 | 5.532,41 | 0 |
| 03 Gen 2025 | 5.534,87 | 88,34 | 1,62% | 5.455,80 | 5.543,97 | 5.435,47 | 0 |
| 02 Gen 2025 | 5.446,53 | -67,47 | -1,22% | 5.552,06 | 5.557,35 | 5.412,12 | 0 |
| 31 Dic 2024 | 5.514,00 | 9,64 | 0,18% | 5.542,37 | 5.571,10 | 5.480,07 | 0 |
