Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche DJ Middle East and Afric...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 513,71 | -6,98 | -1,34% | 520,48 | 520,77 | 513,05 | 0 |
| 25 Mar 2025 | 520,69 | -8,67 | -1,64% | 531,93 | 533,10 | 520,33 | 0 |
| 24 Mar 2025 | 529,36 | 6,57 | 1,26% | 523,75 | 532,51 | 521,17 | 0 |
| 21 Mar 2025 | 522,79 | 0,00 | 0,00% | 522,79 | 522,79 | 522,79 | 0 |
| 20 Mar 2025 | 522,79 | -1,18 | -0,23% | 524,02 | 528,91 | 522,57 | 0 |
| 19 Mar 2025 | 523,97 | 1,27 | 0,24% | 521,04 | 524,71 | 518,41 | 0 |
| 18 Mar 2025 | 522,70 | -10,27 | -1,93% | 524,93 | 525,51 | 519,30 | 0 |
| 17 Mar 2025 | 532,97 | 4,33 | 0,82% | 527,31 | 533,34 | 524,16 | 0 |
| 14 Mar 2025 | 528,64 | 4,26 | 0,81% | 524,14 | 528,89 | 522,89 | 0 |
| 13 Mar 2025 | 524,38 | -3,16 | -0,60% | 526,59 | 526,68 | 519,89 | 0 |
| 12 Mar 2025 | 527,54 | 1,85 | 0,35% | 526,09 | 532,21 | 525,86 | 0 |
| 11 Mar 2025 | 525,69 | 3,96 | 0,76% | 523,74 | 525,82 | 519,17 | 0 |
| 10 Mar 2025 | 521,73 | -1,40 | -0,27% | 523,13 | 526,86 | 521,40 | 0 |
| 07 Mar 2025 | 523,13 | -0,46 | -0,09% | 524,02 | 526,97 | 522,09 | 0 |
| 06 Mar 2025 | 523,59 | -4,02 | -0,76% | 525,80 | 526,93 | 521,04 | 0 |
| 05 Mar 2025 | 527,61 | 8,71 | 1,68% | 528,87 | 531,86 | 525,34 | 0 |
| 04 Mar 2025 | 518,90 | -7,36 | -1,40% | 524,80 | 525,21 | 517,73 | 0 |
| 03 Mar 2025 | 526,26 | 1,74 | 0,33% | 524,15 | 529,81 | 523,52 | 0 |
| 28 Feb 2025 | 524,52 | -7,19 | -1,35% | 528,99 | 530,47 | 524,41 | 0 |
| 27 Feb 2025 | 531,71 | -2,56 | -0,48% | 532,18 | 535,61 | 531,36 | 0 |
| 26 Feb 2025 | 534,27 | -8,61 | -1,59% | 536,49 | 537,22 | 531,12 | 0 |
| 25 Feb 2025 | 542,88 | -2,98 | -0,55% | 540,66 | 547,87 | 540,53 | 0 |
| 24 Feb 2025 | 545,86 | -1,35 | -0,25% | 545,92 | 547,75 | 544,41 | 0 |
| 21 Feb 2025 | 547,21 | 3,84 | 0,71% | 544,82 | 547,99 | 544,39 | 0 |
| 20 Feb 2025 | 543,37 | -10,11 | -1,83% | 544,50 | 545,43 | 539,32 | 0 |
| 19 Feb 2025 | 553,48 | -6,04 | -1,08% | 561,36 | 562,57 | 553,41 | 0 |
| 18 Feb 2025 | 559,52 | 4,05 | 0,73% | 554,47 | 559,63 | 552,68 | 0 |
| 14 Feb 2025 | 555,47 | 3,68 | 0,67% | 553,57 | 557,54 | 552,43 | 0 |
| 13 Feb 2025 | 551,79 | 6,14 | 1,13% | 548,61 | 552,28 | 546,67 | 0 |
| 12 Feb 2025 | 545,65 | -3,67 | -0,67% | 550,15 | 552,40 | 544,48 | 0 |
| 11 Feb 2025 | 549,32 | -5,32 | -0,96% | 551,22 | 552,11 | 548,35 | 0 |
| 10 Feb 2025 | 554,64 | 6,79 | 1,24% | 549,31 | 558,75 | 548,54 | 0 |
| 07 Feb 2025 | 547,85 | 2,13 | 0,39% | 549,54 | 551,41 | 547,27 | 0 |
| 06 Feb 2025 | 545,72 | 2,75 | 0,51% | 541,86 | 546,61 | 541,83 | 0 |
| 05 Feb 2025 | 542,97 | 3,68 | 0,68% | 543,32 | 543,95 | 536,60 | 0 |
| 04 Feb 2025 | 539,29 | 5,48 | 1,03% | 537,67 | 541,69 | 534,98 | 0 |
| 03 Feb 2025 | 533,81 | -5,86 | -1,09% | 526,60 | 534,68 | 525,31 | 0 |
| 31 Gen 2025 | 539,67 | -3,38 | -0,62% | 542,11 | 542,29 | 538,56 | 0 |
| 30 Gen 2025 | 543,05 | -0,99 | -0,18% | 544,05 | 545,12 | 539,22 | 0 |
| 29 Gen 2025 | 544,04 | 8,79 | 1,64% | 537,47 | 544,25 | 536,05 | 0 |
| 28 Gen 2025 | 535,25 | -0,68 | -0,13% | 532,62 | 538,35 | 532,33 | 0 |
| 27 Gen 2025 | 535,93 | -10,43 | -1,91% | 533,80 | 538,70 | 532,20 | 0 |
| 24 Gen 2025 | 546,36 | 3,83 | 0,71% | 547,99 | 550,59 | 544,71 | 0 |
| 23 Gen 2025 | 542,53 | -8,80 | -1,60% | 546,85 | 547,49 | 540,93 | 0 |
| 22 Gen 2025 | 551,33 | -0,68 | -0,12% | 552,30 | 553,67 | 550,17 | 0 |
| 21 Gen 2025 | 552,01 | 2,98 | 0,54% | 547,03 | 552,16 | 546,32 | 0 |
| 17 Gen 2025 | 549,03 | 7,16 | 1,32% | 545,31 | 549,30 | 545,14 | 0 |
| 16 Gen 2025 | 541,87 | -0,88 | -0,16% | 541,28 | 542,36 | 538,37 | 0 |
| 15 Gen 2025 | 542,75 | 11,09 | 2,09% | 533,67 | 545,13 | 532,08 | 0 |
| 14 Gen 2025 | 531,66 | 4,23 | 0,80% | 535,78 | 536,13 | 530,96 | 0 |
| 13 Gen 2025 | 527,43 | -4,35 | -0,82% | 527,04 | 527,96 | 522,30 | 0 |
| 10 Gen 2025 | 531,78 | -5,76 | -1,07% | 536,81 | 537,30 | 528,93 | 0 |
| 08 Gen 2025 | 537,54 | -9,11 | -1,67% | 539,83 | 542,92 | 534,26 | 0 |
| 07 Gen 2025 | 546,65 | -3,06 | -0,56% | 551,49 | 554,79 | 546,54 | 0 |
| 06 Gen 2025 | 549,71 | 5,32 | 0,98% | 551,50 | 553,01 | 546,29 | 0 |
| 03 Gen 2025 | 544,39 | 2,04 | 0,38% | 543,77 | 545,94 | 540,64 | 0 |
| 02 Gen 2025 | 542,35 | 5,27 | 0,98% | 544,78 | 545,92 | 541,35 | 0 |
| 31 Dic 2024 | 537,08 | -1,56 | -0,29% | 539,67 | 539,90 | 535,56 | 0 |
| 30 Dic 2024 | 538,64 | -0,13 | -0,02% | 537,22 | 539,58 | 535,72 | 0 |
| 27 Dic 2024 | 538,77 | 2,06 | 0,38% | 537,23 | 538,82 | 534,61 | 0 |
