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 Technology Total S...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 56.799,89 | -1.677,85 | -2,87% | 58.157,81 | 58.400,51 | 56.648,30 | 0 |
| 27 Mar 2025 | 58.477,74 | -618,81 | -1,05% | 58.614,53 | 59.044,85 | 58.287,38 | 0 |
| 26 Mar 2025 | 59.096,55 | -1.579,50 | -2,60% | 60.368,00 | 60.470,01 | 58.885,73 | 0 |
| 25 Mar 2025 | 60.676,05 | 297,01 | 0,49% | 60.406,86 | 60.750,93 | 60.332,04 | 0 |
| 24 Mar 2025 | 60.379,04 | 1.218,48 | 2,06% | 60.120,24 | 60.459,12 | 59.954,33 | 0 |
| 21 Mar 2025 | 59.160,56 | 347,17 | 0,59% | 58.164,39 | 59.220,75 | 57.984,85 | 0 |
| 20 Mar 2025 | 58.813,39 | -226,66 | -0,38% | 58.489,03 | 59.606,72 | 58.417,77 | 0 |
| 19 Mar 2025 | 59.040,05 | 846,23 | 1,45% | 58.502,47 | 59.758,74 | 58.297,60 | 0 |
| 18 Mar 2025 | 58.193,82 | -1.135,50 | -1,91% | 58.918,18 | 58.950,14 | 57.945,53 | 0 |
| 17 Mar 2025 | 59.329,32 | 55,41 | 0,09% | 59.206,26 | 59.767,91 | 58.757,06 | 0 |
| 14 Mar 2025 | 59.273,91 | 1.736,11 | 3,02% | 58.296,98 | 59.346,67 | 58.258,76 | 0 |
| 13 Mar 2025 | 57.537,80 | -1.248,45 | -2,12% | 58.627,18 | 58.662,56 | 57.326,74 | 0 |
| 12 Mar 2025 | 58.786,25 | 972,45 | 1,68% | 58.867,16 | 59.307,41 | 57.994,06 | 0 |
| 11 Mar 2025 | 57.813,80 | -108,23 | -0,19% | 57.682,10 | 58.753,57 | 57.118,44 | 0 |
| 10 Mar 2025 | 57.922,03 | -2.766,56 | -4,56% | 59.351,98 | 59.351,98 | 57.275,77 | 0 |
| 07 Mar 2025 | 60.688,59 | 692,27 | 1,15% | 59.902,06 | 60.846,39 | 59.099,05 | 0 |
| 06 Mar 2025 | 59.996,32 | -1.738,11 | -2,82% | 60.476,38 | 61.451,85 | 59.705,22 | 0 |
| 05 Mar 2025 | 61.734,43 | 922,13 | 1,52% | 60.949,66 | 61.950,88 | 60.197,51 | 0 |
| 04 Mar 2025 | 60.812,30 | 69,29 | 0,11% | 60.076,61 | 61.882,19 | 59.492,51 | 0 |
| 03 Mar 2025 | 60.743,01 | -2.037,55 | -3,25% | 63.049,24 | 63.223,99 | 60.289,98 | 0 |
| 28 Feb 2025 | 62.780,56 | 1.054,48 | 1,71% | 61.388,37 | 62.832,31 | 60.877,79 | 0 |
| 27 Feb 2025 | 61.726,08 | -2.289,63 | -3,58% | 64.554,70 | 64.616,31 | 61.699,00 | 0 |
| 26 Feb 2025 | 64.015,71 | 491,40 | 0,77% | 63.921,62 | 64.708,10 | 63.527,85 | 0 |
| 25 Feb 2025 | 63.524,31 | -1.017,97 | -1,58% | 64.295,89 | 64.414,07 | 63.075,57 | 0 |
| 24 Feb 2025 | 64.542,28 | -942,76 | -1,44% | 65.748,15 | 66.028,18 | 64.477,19 | 0 |
| 21 Feb 2025 | 65.485,04 | -1.662,85 | -2,48% | 67.242,24 | 67.355,99 | 65.442,92 | 0 |
| 20 Feb 2025 | 67.147,89 | -185,12 | -0,27% | 67.267,40 | 67.384,27 | 66.437,32 | 0 |
| 19 Feb 2025 | 67.333,01 | -17,75 | -0,03% | 67.239,89 | 67.536,36 | 66.757,50 | 0 |
| 18 Feb 2025 | 67.350,76 | 113,14 | 0,17% | 67.524,90 | 67.690,75 | 66.861,13 | 0 |
| 14 Feb 2025 | 67.237,62 | 343,07 | 0,51% | 66.784,45 | 67.322,28 | 66.735,62 | 0 |
| 13 Feb 2025 | 66.894,55 | 992,63 | 1,51% | 66.015,71 | 66.916,99 | 65.914,16 | 0 |
| 12 Feb 2025 | 65.901,92 | -21,57 | -0,03% | 65.079,24 | 65.937,05 | 64.967,81 | 0 |
| 11 Feb 2025 | 65.923,49 | -20,23 | -0,03% | 65.528,61 | 66.264,55 | 65.528,61 | 0 |
| 10 Feb 2025 | 65.943,72 | 840,27 | 1,29% | 65.621,87 | 66.162,88 | 65.617,67 | 0 |
| 07 Feb 2025 | 65.103,45 | -760,73 | -1,15% | 66.030,45 | 66.366,34 | 64.919,11 | 0 |
| 06 Feb 2025 | 65.864,18 | 392,23 | 0,60% | 65.542,48 | 65.893,94 | 65.356,03 | 0 |
| 05 Feb 2025 | 65.471,95 | 321,39 | 0,49% | 64.734,73 | 65.497,14 | 64.566,82 | 0 |
| 04 Feb 2025 | 65.150,56 | 1.005,16 | 1,57% | 64.412,30 | 65.222,07 | 64.319,76 | 0 |
| 03 Feb 2025 | 64.145,40 | -959,14 | -1,47% | 63.510,68 | 64.633,80 | 63.324,41 | 0 |
| 31 Gen 2025 | 65.104,54 | -258,73 | -0,40% | 66.091,49 | 66.510,60 | 64.870,98 | 0 |
| 30 Gen 2025 | 65.363,27 | -28,77 | -0,04% | 65.367,45 | 65.831,80 | 64.521,26 | 0 |
| 29 Gen 2025 | 65.392,04 | -578,50 | -0,88% | 65.617,84 | 65.640,71 | 64.650,98 | 0 |
| 28 Gen 2025 | 65.970,54 | 2.144,09 | 3,36% | 64.396,37 | 66.058,27 | 63.792,99 | 0 |
| 27 Gen 2025 | 63.826,45 | -3.275,54 | -4,88% | 63.814,07 | 64.806,59 | 63.303,17 | 0 |
| 24 Gen 2025 | 67.101,99 | -432,70 | -0,64% | 67.799,83 | 67.896,98 | 66.859,82 | 0 |
| 23 Gen 2025 | 67.534,69 | 135,05 | 0,20% | 66.968,82 | 67.534,72 | 66.882,01 | 0 |
| 22 Gen 2025 | 67.399,64 | 1.348,51 | 2,04% | 66.880,14 | 67.554,84 | 66.780,00 | 0 |
| 21 Gen 2025 | 66.051,13 | 323,41 | 0,49% | 65.907,63 | 66.235,63 | 65.333,46 | 0 |
| 17 Gen 2025 | 65.727,72 | 1.017,66 | 1,57% | 65.945,25 | 65.982,78 | 65.343,61 | 0 |
| 16 Gen 2025 | 64.710,06 | -786,23 | -1,20% | 65.896,18 | 65.896,70 | 64.701,77 | 0 |
| 15 Gen 2025 | 65.496,29 | 1.581,84 | 2,47% | 64.801,07 | 65.661,70 | 64.614,86 | 0 |
| 14 Gen 2025 | 63.914,45 | -159,10 | -0,25% | 64.501,10 | 64.661,66 | 63.436,46 | 0 |
| 13 Gen 2025 | 64.073,55 | -559,27 | -0,87% | 63.478,86 | 64.130,75 | 63.235,75 | 0 |
| 10 Gen 2025 | 64.632,82 | -1.236,38 | -1,88% | 65.269,66 | 65.277,71 | 64.079,03 | 0 |
| 08 Gen 2025 | 65.869,20 | -80,25 | -0,12% | 65.976,62 | 66.215,20 | 65.248,16 | 0 |
| 07 Gen 2025 | 65.949,45 | -1.541,93 | -2,28% | 67.867,25 | 67.867,25 | 65.717,57 | 0 |
| 06 Gen 2025 | 67.491,38 | 1.168,86 | 1,76% | 67.214,51 | 68.057,47 | 67.193,19 | 0 |
| 03 Gen 2025 | 66.322,52 | 1.069,50 | 1,64% | 65.589,22 | 66.398,24 | 65.589,22 | 0 |
| 02 Gen 2025 | 65.253,02 | 61,08 | 0,09% | 65.631,35 | 66.035,05 | 64.556,11 | 0 |
| 31 Dic 2024 | 65.191,94 | -704,95 | -1,07% | 66.016,64 | 66.084,58 | 65.074,86 | 0 |
| 30 Dic 2024 | 65.896,89 | -744,56 | -1,12% | 65.627,64 | 66.443,85 | 65.362,05 | 0 |
