Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche DJ US LargeCap Total Sto...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 195.321,56 | -2.286,54 | -1,16% | 197.608,10 | 197.817,86 | 194.711,38 | 0 |
| 25 Mar 2025 | 197.608,10 | 298,40 | 0,15% | 197.316,95 | 197.993,37 | 197.046,26 | 0 |
| 24 Mar 2025 | 197.309,70 | 3.579,86 | 1,85% | 193.731,28 | 197.525,65 | 193.731,28 | 0 |
| 21 Mar 2025 | 193.729,84 | 170,43 | 0,09% | 193.564,93 | 193.839,18 | 191.507,33 | 0 |
| 20 Mar 2025 | 193.559,41 | -422,72 | -0,22% | 194.004,21 | 195.241,82 | 192.561,37 | 0 |
| 19 Mar 2025 | 193.982,13 | 2.178,17 | 1,14% | 191.805,55 | 195.355,69 | 191.805,55 | 0 |
| 18 Mar 2025 | 191.803,96 | -2.105,55 | -1,09% | 193.916,38 | 193.916,38 | 191.210,02 | 0 |
| 17 Mar 2025 | 193.909,51 | 1.380,60 | 0,72% | 192.544,49 | 194.876,57 | 192.280,49 | 0 |
| 14 Mar 2025 | 192.528,91 | 4.152,18 | 2,20% | 188.417,48 | 192.727,63 | 188.417,48 | 0 |
| 13 Mar 2025 | 188.376,73 | -2.762,20 | -1,45% | 191.153,89 | 191.153,89 | 187.770,74 | 0 |
| 12 Mar 2025 | 191.138,93 | 969,95 | 0,51% | 190.172,76 | 192.664,25 | 189.302,91 | 0 |
| 11 Mar 2025 | 190.168,98 | -1.308,70 | -0,68% | 191.480,68 | 192.387,60 | 188.659,71 | 0 |
| 10 Mar 2025 | 191.477,68 | -5.478,59 | -2,78% | 196.989,57 | 196.989,57 | 189.762,92 | 0 |
| 07 Mar 2025 | 196.956,27 | 1.061,71 | 0,54% | 195.923,01 | 197.366,90 | 193.265,88 | 0 |
| 06 Mar 2025 | 195.894,56 | -3.794,67 | -1,90% | 199.695,09 | 199.695,09 | 194.996,37 | 0 |
| 05 Mar 2025 | 199.689,23 | 2.286,95 | 1,16% | 197.406,74 | 200.264,05 | 196.225,56 | 0 |
| 04 Mar 2025 | 197.402,28 | -2.426,74 | -1,21% | 199.834,40 | 200.412,42 | 195.638,95 | 0 |
| 03 Mar 2025 | 199.829,02 | -3.670,16 | -1,80% | 203.517,97 | 204.666,98 | 198.518,67 | 0 |
| 28 Feb 2025 | 203.499,18 | 3.213,71 | 1,60% | 200.309,91 | 203.656,05 | 199.554,74 | 0 |
| 27 Feb 2025 | 200.285,47 | -3.208,26 | -1,58% | 203.495,33 | 204.792,64 | 200.211,93 | 0 |
| 26 Feb 2025 | 203.493,73 | 98,22 | 0,05% | 203.399,74 | 205.338,54 | 202.700,59 | 0 |
| 25 Feb 2025 | 203.395,51 | -1.066,94 | -0,52% | 204.465,90 | 204.734,95 | 201.774,81 | 0 |
| 24 Feb 2025 | 204.462,45 | -1.064,97 | -0,52% | 205.534,72 | 206.534,53 | 204.160,74 | 0 |
| 21 Feb 2025 | 205.527,42 | -3.785,94 | -1,81% | 209.321,32 | 209.321,32 | 205.348,89 | 0 |
| 20 Feb 2025 | 209.313,36 | -1.008,88 | -0,48% | 210.348,62 | 210.348,62 | 208.156,48 | 0 |
| 19 Feb 2025 | 210.322,24 | 350,21 | 0,17% | 209.975,81 | 210.477,90 | 209.262,38 | 0 |
| 18 Feb 2025 | 209.972,03 | 546,00 | 0,26% | 209.456,27 | 209.973,25 | 208.941,55 | 0 |
| 14 Feb 2025 | 209.426,03 | 73,73 | 0,04% | 209.398,87 | 209.817,27 | 209.147,49 | 0 |
| 13 Feb 2025 | 209.352,30 | 2.169,85 | 1,05% | 207.184,70 | 209.407,00 | 207.184,70 | 0 |
| 12 Feb 2025 | 207.182,45 | -546,72 | -0,26% | 207.750,31 | 207.750,31 | 205.479,63 | 0 |
| 11 Feb 2025 | 207.729,17 | -62,86 | -0,03% | 207.796,74 | 207.986,49 | 206.946,87 | 0 |
| 10 Feb 2025 | 207.792,03 | 1.398,50 | 0,68% | 206.422,97 | 208.043,94 | 206.422,97 | 0 |
| 07 Feb 2025 | 206.393,53 | -1.920,92 | -0,92% | 208.327,96 | 208.963,19 | 206.179,83 | 0 |
| 06 Feb 2025 | 208.314,45 | 698,41 | 0,34% | 207.616,04 | 208.323,10 | 207.019,53 | 0 |
| 05 Feb 2025 | 207.616,04 | 882,59 | 0,43% | 206.735,22 | 207.659,66 | 205.721,97 | 0 |
| 04 Feb 2025 | 206.733,45 | 1.449,09 | 0,71% | 205.285,56 | 206.890,22 | 205.176,51 | 0 |
| 03 Feb 2025 | 205.284,36 | -1.563,60 | -0,76% | 206.860,03 | 206.860,03 | 202.808,00 | 0 |
| 31 Gen 2025 | 206.847,96 | -1.028,57 | -0,49% | 207.890,23 | 209.606,30 | 206.530,60 | 0 |
| 30 Gen 2025 | 207.876,53 | 1.159,69 | 0,56% | 206.719,70 | 208.430,07 | 206.431,39 | 0 |
| 29 Gen 2025 | 206.716,84 | -941,38 | -0,45% | 207.659,32 | 207.659,32 | 205.789,09 | 0 |
| 28 Gen 2025 | 207.658,22 | 1.940,16 | 0,94% | 205.718,06 | 207.913,85 | 205.140,84 | 0 |
| 27 Gen 2025 | 205.718,06 | -3.133,03 | -1,50% | 204.220,20 | 205.978,23 | 204.116,06 | 0 |
| 24 Gen 2025 | 208.851,09 | -554,59 | -0,26% | 209.424,66 | 209.779,18 | 208.432,25 | 0 |
| 23 Gen 2025 | 209.405,68 | 1.080,37 | 0,52% | 208.328,47 | 209.406,32 | 207.914,55 | 0 |
| 22 Gen 2025 | 208.325,31 | 1.208,36 | 0,58% | 207.120,28 | 208.819,74 | 207.120,28 | 0 |
| 21 Gen 2025 | 207.116,95 | 1.883,80 | 0,92% | 206.218,18 | 207.188,64 | 205.596,68 | 0 |
| 17 Gen 2025 | 205.233,15 | 2.025,12 | 1,00% | 203.212,89 | 205.861,16 | 203.212,89 | 0 |
| 16 Gen 2025 | 203.208,03 | -273,64 | -0,13% | 203.485,21 | 204.094,54 | 202.975,05 | 0 |
| 15 Gen 2025 | 203.481,67 | 3.648,98 | 1,83% | 199.851,37 | 203.873,06 | 199.851,37 | 0 |
| 14 Gen 2025 | 199.832,69 | 347,77 | 0,17% | 199.485,52 | 200.787,94 | 198.554,23 | 0 |
| 13 Gen 2025 | 199.484,92 | 324,20 | 0,16% | 199.161,04 | 199.559,53 | 197.322,59 | 0 |
| 10 Gen 2025 | 199.160,72 | -3.049,41 | -1,51% | 202.247,10 | 202.247,10 | 198.495,98 | 0 |
| 08 Gen 2025 | 202.210,13 | 336,87 | 0,17% | 201.877,83 | 202.528,80 | 200.663,88 | 0 |
| 07 Gen 2025 | 201.873,26 | -2.321,25 | -1,14% | 204.196,34 | 205.054,33 | 201.222,26 | 0 |
| 06 Gen 2025 | 204.194,51 | 1.179,41 | 0,58% | 203.030,37 | 205.733,81 | 203.030,37 | 0 |
| 03 Gen 2025 | 203.015,10 | 2.628,77 | 1,31% | 200.401,43 | 203.231,13 | 200.401,43 | 0 |
| 02 Gen 2025 | 200.386,33 | -341,37 | -0,17% | 200.735,07 | 202.647,53 | 199.065,11 | 0 |
| 31 Dic 2024 | 200.727,70 | -849,12 | -0,42% | 201.598,35 | 202.392,17 | 200.283,46 | 0 |
| 30 Dic 2024 | 201.576,82 | -2.173,96 | -1,07% | 203.752,25 | 203.752,25 | 200.244,98 | 0 |
| 27 Dic 2024 | 203.750,78 | -2.282,92 | -1,11% | 206.050,67 | 206.050,67 | 202.453,73 | 0 |
