Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche DJ US Software and Compu...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 49.145,92 | -211,64 | -0,43% | 48.904,24 | 49.929,29 | 48.792,48 | 0 |
| 19 Mar 2025 | 49.357,56 | 670,31 | 1,38% | 48.865,91 | 49.811,86 | 48.737,05 | 0 |
| 18 Mar 2025 | 48.687,25 | -979,87 | -1,97% | 49.332,78 | 49.335,81 | 48.244,75 | 0 |
| 17 Mar 2025 | 49.667,12 | 154,04 | 0,31% | 49.439,23 | 50.025,06 | 49.270,39 | 0 |
| 14 Mar 2025 | 49.513,08 | 1.348,25 | 2,80% | 48.607,76 | 49.592,07 | 48.607,76 | 0 |
| 13 Mar 2025 | 48.164,83 | -1.348,29 | -2,72% | 49.205,36 | 49.274,95 | 47.947,01 | 0 |
| 12 Mar 2025 | 49.513,12 | 762,23 | 1,56% | 49.567,63 | 49.883,36 | 48.803,41 | 0 |
| 11 Mar 2025 | 48.750,89 | 131,67 | 0,27% | 48.495,44 | 49.396,18 | 48.155,38 | 0 |
| 10 Mar 2025 | 48.619,22 | -2.210,83 | -4,35% | 49.600,84 | 49.618,53 | 48.175,37 | 0 |
| 07 Mar 2025 | 50.830,05 | -0,94 | 0,00% | 50.426,06 | 51.049,23 | 49.471,73 | 0 |
| 06 Mar 2025 | 50.830,99 | -1.296,84 | -2,49% | 51.280,21 | 52.060,03 | 50.606,94 | 0 |
| 05 Mar 2025 | 52.127,83 | 1.099,73 | 2,16% | 50.996,86 | 52.249,57 | 50.767,88 | 0 |
| 04 Mar 2025 | 51.028,10 | 35,47 | 0,07% | 50.410,29 | 51.709,26 | 49.827,02 | 0 |
| 03 Mar 2025 | 50.992,63 | -1.015,64 | -1,95% | 52.415,50 | 52.650,82 | 50.738,37 | 0 |
| 28 Feb 2025 | 52.008,27 | 602,83 | 1,17% | 51.303,15 | 52.059,51 | 50.680,14 | 0 |
| 27 Feb 2025 | 51.405,44 | -1.170,75 | -2,23% | 52.955,06 | 53.222,07 | 51.368,01 | 0 |
| 26 Feb 2025 | 52.576,19 | 341,01 | 0,65% | 52.378,74 | 53.152,81 | 52.264,38 | 0 |
| 25 Feb 2025 | 52.235,18 | -885,12 | -1,67% | 52.740,84 | 52.859,29 | 51.748,25 | 0 |
| 24 Feb 2025 | 53.120,30 | -603,77 | -1,12% | 53.851,79 | 54.012,43 | 52.613,87 | 0 |
| 21 Feb 2025 | 53.724,07 | -1.420,68 | -2,58% | 55.279,79 | 55.287,92 | 53.679,62 | 0 |
| 20 Feb 2025 | 55.144,75 | -469,20 | -0,84% | 55.308,64 | 55.419,25 | 54.645,80 | 0 |
| 19 Feb 2025 | 55.613,95 | -230,07 | -0,41% | 55.589,23 | 55.762,69 | 55.171,39 | 0 |
| 18 Feb 2025 | 55.844,02 | -82,46 | -0,15% | 56.004,98 | 56.097,27 | 55.328,83 | 0 |
| 14 Feb 2025 | 55.926,48 | -86,51 | -0,15% | 55.729,13 | 55.990,60 | 55.560,35 | 0 |
| 13 Feb 2025 | 56.012,99 | 578,25 | 1,04% | 55.469,75 | 56.037,93 | 55.315,46 | 0 |
| 12 Feb 2025 | 55.434,74 | -146,97 | -0,26% | 54.921,56 | 55.547,45 | 54.818,43 | 0 |
| 11 Feb 2025 | 55.581,71 | -256,74 | -0,46% | 55.463,87 | 55.774,73 | 55.257,95 | 0 |
| 10 Feb 2025 | 55.838,45 | 495,27 | 0,89% | 55.810,94 | 56.060,06 | 55.590,79 | 0 |
| 07 Feb 2025 | 55.343,18 | -652,10 | -1,16% | 56.122,80 | 56.455,82 | 55.296,60 | 0 |
| 06 Feb 2025 | 55.995,28 | 148,94 | 0,27% | 55.742,82 | 56.219,23 | 55.675,24 | 0 |
| 05 Feb 2025 | 55.846,34 | -697,66 | -1,23% | 55.569,23 | 55.947,83 | 55.354,17 | 0 |
| 04 Feb 2025 | 56.544,00 | 806,73 | 1,45% | 56.254,85 | 56.622,15 | 56.095,01 | 0 |
| 03 Feb 2025 | 55.737,27 | -254,13 | -0,45% | 55.099,59 | 56.135,36 | 55.015,25 | 0 |
| 31 Gen 2025 | 55.991,40 | 201,23 | 0,36% | 56.217,04 | 56.607,56 | 55.906,90 | 0 |
| 30 Gen 2025 | 55.790,17 | -548,76 | -0,97% | 55.900,80 | 56.450,06 | 55.308,28 | 0 |
| 29 Gen 2025 | 56.338,93 | -424,62 | -0,75% | 56.635,70 | 56.698,63 | 56.004,65 | 0 |
| 28 Gen 2025 | 56.763,55 | 1.449,68 | 2,62% | 55.504,59 | 56.903,69 | 55.248,58 | 0 |
| 27 Gen 2025 | 55.313,87 | -962,69 | -1,71% | 54.314,68 | 55.805,76 | 54.314,68 | 0 |
| 24 Gen 2025 | 56.276,56 | 94,42 | 0,17% | 56.224,92 | 56.547,83 | 56.084,67 | 0 |
| 23 Gen 2025 | 56.182,14 | 243,00 | 0,43% | 55.728,98 | 56.182,14 | 55.618,39 | 0 |
| 22 Gen 2025 | 55.939,14 | 1.133,94 | 2,07% | 55.608,40 | 56.154,90 | 55.400,86 | 0 |
| 21 Gen 2025 | 54.805,20 | 473,96 | 0,87% | 54.803,89 | 55.080,78 | 54.384,89 | 0 |
| 17 Gen 2025 | 54.331,24 | 528,65 | 0,98% | 54.784,32 | 54.784,32 | 54.037,28 | 0 |
| 16 Gen 2025 | 53.802,59 | -218,52 | -0,40% | 54.106,86 | 54.286,00 | 53.744,17 | 0 |
| 15 Gen 2025 | 54.021,11 | 1.333,45 | 2,53% | 53.541,61 | 54.254,08 | 53.423,85 | 0 |
| 14 Gen 2025 | 52.687,66 | -96,20 | -0,18% | 52.950,00 | 53.121,62 | 52.238,54 | 0 |
| 13 Gen 2025 | 52.783,86 | -361,33 | -0,68% | 52.586,18 | 52.811,65 | 52.201,84 | 0 |
| 10 Gen 2025 | 53.145,19 | -667,59 | -1,24% | 53.605,01 | 53.796,03 | 52.627,20 | 0 |
| 08 Gen 2025 | 53.812,78 | -66,68 | -0,12% | 53.685,01 | 54.044,76 | 53.400,98 | 0 |
| 07 Gen 2025 | 53.879,46 | -861,36 | -1,57% | 54.851,09 | 54.971,99 | 53.627,38 | 0 |
| 06 Gen 2025 | 54.740,82 | 791,23 | 1,47% | 54.476,37 | 55.029,78 | 54.368,70 | 0 |
| 03 Gen 2025 | 53.949,59 | 700,66 | 1,32% | 53.585,05 | 54.043,95 | 53.358,07 | 0 |
| 02 Gen 2025 | 53.248,93 | 43,69 | 0,08% | 53.666,48 | 53.987,63 | 52.729,64 | 0 |
| 31 Dic 2024 | 53.205,24 | -464,51 | -0,87% | 53.779,76 | 53.844,63 | 53.092,32 | 0 |
| 30 Dic 2024 | 53.669,75 | -656,15 | -1,21% | 53.529,29 | 54.016,45 | 53.185,94 | 0 |
| 27 Dic 2024 | 54.325,90 | -814,35 | -1,48% | 54.827,87 | 54.847,14 | 53.750,00 | 0 |
| 26 Dic 2024 | 55.140,25 | -156,75 | -0,28% | 55.107,80 | 55.328,59 | 54.852,97 | 0 |
| 24 Dic 2024 | 55.297,00 | 558,59 | 1,02% | 54.813,82 | 55.297,00 | 54.725,49 | 0 |
| 23 Dic 2024 | 54.738,41 | 189,94 | 0,35% | 54.546,98 | 54.814,52 | 54.120,95 | 0 |
