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 LargeCap Total Sto...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 13.208,05 | -30,35 | -0,23% | 13.148,11 | 13.322,86 | 13.139,94 | 0 |
| 19 Mar 2025 | 13.238,40 | 148,54 | 1,13% | 13.125,49 | 13.332,14 | 13.107,27 | 0 |
| 18 Mar 2025 | 13.089,86 | -144,17 | -1,09% | 13.179,83 | 13.180,09 | 13.049,32 | 0 |
| 17 Mar 2025 | 13.234,03 | 93,17 | 0,71% | 13.128,20 | 13.300,03 | 13.122,84 | 0 |
| 14 Mar 2025 | 13.140,86 | 280,68 | 2,18% | 12.971,03 | 13.154,43 | 12.970,62 | 0 |
| 13 Mar 2025 | 12.860,18 | -189,61 | -1,45% | 13.028,73 | 13.040,86 | 12.818,81 | 0 |
| 12 Mar 2025 | 13.049,79 | 65,97 | 0,51% | 13.116,31 | 13.153,93 | 12.924,43 | 0 |
| 11 Mar 2025 | 12.983,82 | -89,56 | -0,69% | 13.041,10 | 13.135,30 | 12.880,77 | 0 |
| 10 Mar 2025 | 13.073,38 | -376,40 | -2,80% | 13.264,09 | 13.285,08 | 12.956,28 | 0 |
| 07 Mar 2025 | 13.449,78 | 70,57 | 0,53% | 13.336,51 | 13.477,82 | 13.197,73 | 0 |
| 06 Mar 2025 | 13.379,21 | -259,57 | -1,90% | 13.459,37 | 13.562,29 | 13.317,86 | 0 |
| 05 Mar 2025 | 13.638,78 | 155,89 | 1,16% | 13.481,90 | 13.678,04 | 13.402,21 | 0 |
| 04 Mar 2025 | 13.482,89 | -166,12 | -1,22% | 13.530,67 | 13.688,49 | 13.362,44 | 0 |
| 03 Mar 2025 | 13.649,01 | -251,99 | -1,81% | 13.945,68 | 13.979,49 | 13.559,50 | 0 |
| 28 Feb 2025 | 13.901,00 | 217,89 | 1,59% | 13.678,74 | 13.911,72 | 13.631,52 | 0 |
| 27 Feb 2025 | 13.683,11 | -219,30 | -1,58% | 13.966,17 | 13.991,04 | 13.678,09 | 0 |
| 26 Feb 2025 | 13.902,41 | 6,42 | 0,05% | 13.940,94 | 14.028,44 | 13.848,22 | 0 |
| 25 Feb 2025 | 13.895,99 | -73,13 | -0,52% | 13.961,24 | 13.987,50 | 13.785,26 | 0 |
| 24 Feb 2025 | 13.969,12 | -73,26 | -0,52% | 14.080,77 | 14.110,69 | 13.948,50 | 0 |
| 21 Feb 2025 | 14.042,38 | -259,22 | -1,81% | 14.294,81 | 14.295,19 | 14.030,18 | 0 |
| 20 Feb 2025 | 14.301,60 | -70,75 | -0,49% | 14.337,20 | 14.343,04 | 14.222,55 | 0 |
| 19 Feb 2025 | 14.372,35 | 23,68 | 0,17% | 14.317,91 | 14.382,98 | 14.299,92 | 0 |
| 18 Feb 2025 | 14.348,67 | 35,25 | 0,25% | 14.338,67 | 14.348,75 | 14.278,24 | 0 |
| 14 Feb 2025 | 14.313,42 | 1,86 | 0,01% | 14.319,11 | 14.340,17 | 14.294,38 | 0 |
| 13 Feb 2025 | 14.311,56 | 148,18 | 1,05% | 14.195,50 | 14.315,30 | 14.166,10 | 0 |
| 12 Feb 2025 | 14.163,38 | -38,83 | -0,27% | 14.071,30 | 14.189,00 | 14.046,96 | 0 |
| 11 Feb 2025 | 14.202,21 | -4,62 | -0,03% | 14.148,72 | 14.219,80 | 14.148,72 | 0 |
| 10 Feb 2025 | 14.206,83 | 93,62 | 0,66% | 14.186,81 | 14.224,05 | 14.157,81 | 0 |
| 07 Feb 2025 | 14.113,21 | -132,28 | -0,93% | 14.253,80 | 14.288,93 | 14.098,60 | 0 |
| 06 Feb 2025 | 14.245,49 | 47,76 | 0,34% | 14.232,59 | 14.246,09 | 14.156,94 | 0 |
| 05 Feb 2025 | 14.197,73 | 60,23 | 0,43% | 14.109,13 | 14.200,72 | 14.068,21 | 0 |
| 04 Feb 2025 | 14.137,50 | 99,02 | 0,71% | 14.040,32 | 14.148,22 | 14.031,03 | 0 |
| 03 Feb 2025 | 14.038,48 | -107,76 | -0,76% | 13.909,42 | 14.103,82 | 13.869,13 | 0 |
| 31 Gen 2025 | 14.146,24 | -71,29 | -0,50% | 14.280,46 | 14.334,90 | 14.124,54 | 0 |
| 30 Gen 2025 | 14.217,53 | 79,12 | 0,56% | 14.192,06 | 14.255,39 | 14.118,69 | 0 |
| 29 Gen 2025 | 14.138,41 | -64,46 | -0,45% | 14.179,39 | 14.192,17 | 14.074,95 | 0 |
| 28 Gen 2025 | 14.202,87 | 132,70 | 0,94% | 14.103,41 | 14.220,35 | 14.030,69 | 0 |
| 27 Gen 2025 | 14.070,17 | -214,42 | -1,50% | 13.967,72 | 14.087,97 | 13.960,60 | 0 |
| 24 Gen 2025 | 14.284,59 | -39,23 | -0,27% | 14.331,50 | 14.348,07 | 14.255,94 | 0 |
| 23 Gen 2025 | 14.323,82 | 73,68 | 0,52% | 14.226,98 | 14.323,87 | 14.221,82 | 0 |
| 22 Gen 2025 | 14.250,14 | 82,43 | 0,58% | 14.250,30 | 14.283,96 | 14.230,37 | 0 |
| 21 Gen 2025 | 14.167,71 | 128,53 | 0,92% | 14.106,23 | 14.172,61 | 14.063,71 | 0 |
| 17 Gen 2025 | 14.039,18 | 138,20 | 0,99% | 14.044,19 | 14.082,15 | 13.998,87 | 0 |
| 16 Gen 2025 | 13.900,98 | -18,96 | -0,14% | 13.952,34 | 13.961,63 | 13.885,04 | 0 |
| 15 Gen 2025 | 13.919,94 | 248,36 | 1,82% | 13.864,08 | 13.946,72 | 13.841,94 | 0 |
| 14 Gen 2025 | 13.671,58 | 23,76 | 0,17% | 13.716,20 | 13.736,93 | 13.584,11 | 0 |
| 13 Gen 2025 | 13.647,82 | 22,15 | 0,16% | 13.500,79 | 13.652,93 | 13.499,89 | 0 |
| 10 Gen 2025 | 13.625,67 | -211,19 | -1,53% | 13.747,59 | 13.747,59 | 13.580,18 | 0 |
| 08 Gen 2025 | 13.836,86 | 22,74 | 0,16% | 13.806,84 | 13.858,67 | 13.731,05 | 0 |
| 07 Gen 2025 | 13.814,12 | -158,97 | -1,14% | 14.024,44 | 14.031,80 | 13.769,57 | 0 |
| 06 Gen 2025 | 13.973,09 | 79,67 | 0,57% | 13.996,51 | 14.078,43 | 13.938,51 | 0 |
| 03 Gen 2025 | 13.893,42 | 178,88 | 1,30% | 13.779,21 | 13.908,21 | 13.762,42 | 0 |
| 02 Gen 2025 | 13.714,54 | -23,87 | -0,17% | 13.811,77 | 13.869,30 | 13.624,11 | 0 |
| 31 Dic 2024 | 13.738,41 | -59,60 | -0,43% | 13.831,55 | 13.852,34 | 13.708,00 | 0 |
| 30 Dic 2024 | 13.798,01 | -148,91 | -1,07% | 13.790,14 | 13.877,50 | 13.706,84 | 0 |
| 27 Dic 2024 | 13.946,92 | -157,44 | -1,12% | 14.016,06 | 14.023,13 | 13.858,12 | 0 |
| 26 Dic 2024 | 14.104,36 | -5,06 | -0,04% | 14.064,92 | 14.131,72 | 14.033,04 | 0 |
| 24 Dic 2024 | 14.109,42 | 152,88 | 1,10% | 13.980,60 | 14.109,57 | 13.975,09 | 0 |
| 23 Dic 2024 | 13.956,54 | 91,83 | 0,66% | 13.866,66 | 13.965,09 | 13.792,19 | 0 |
