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 Global exUS Select Re...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 5.812,13 | 3,92 | 0,07% | 5.817,13 | 5.828,49 | 5.807,87 | 0 |
| 25 Mar 2025 | 5.808,21 | 32,75 | 0,57% | 5.784,27 | 5.830,55 | 5.782,40 | 0 |
| 24 Mar 2025 | 5.775,46 | -9,37 | -0,16% | 5.814,87 | 5.824,16 | 5.767,30 | 0 |
| 21 Mar 2025 | 5.784,83 | -11,72 | -0,20% | 5.792,89 | 5.798,34 | 5.773,37 | 0 |
| 20 Mar 2025 | 5.796,55 | 9,51 | 0,16% | 5.795,17 | 5.814,36 | 5.778,30 | 0 |
| 19 Mar 2025 | 5.787,04 | -8,55 | -0,15% | 5.782,17 | 5.790,48 | 5.759,25 | 0 |
| 18 Mar 2025 | 5.795,59 | 13,29 | 0,23% | 5.800,70 | 5.809,88 | 5.783,28 | 0 |
| 17 Mar 2025 | 5.782,30 | 50,15 | 0,87% | 5.741,97 | 5.789,41 | 5.736,74 | 0 |
| 14 Mar 2025 | 5.732,15 | 42,76 | 0,75% | 5.689,72 | 5.737,19 | 5.689,27 | 0 |
| 13 Mar 2025 | 5.689,39 | -3,50 | -0,06% | 5.706,32 | 5.706,81 | 5.674,87 | 0 |
| 12 Mar 2025 | 5.692,89 | 15,59 | 0,27% | 5.676,33 | 5.724,01 | 5.675,04 | 0 |
| 11 Mar 2025 | 5.677,30 | -1,20 | -0,02% | 5.683,25 | 5.715,59 | 5.676,69 | 0 |
| 10 Mar 2025 | 5.678,50 | -16,44 | -0,29% | 5.691,75 | 5.731,54 | 5.675,81 | 0 |
| 07 Mar 2025 | 5.694,94 | 5,62 | 0,10% | 5.665,98 | 5.714,70 | 5.663,94 | 0 |
| 06 Mar 2025 | 5.689,32 | -45,28 | -0,79% | 5.714,48 | 5.718,70 | 5.677,56 | 0 |
| 05 Mar 2025 | 5.734,60 | 19,95 | 0,35% | 5.739,09 | 5.748,70 | 5.697,80 | 0 |
| 04 Mar 2025 | 5.714,65 | 7,93 | 0,14% | 5.706,36 | 5.724,31 | 5.693,99 | 0 |
| 03 Mar 2025 | 5.706,72 | 33,22 | 0,59% | 5.680,91 | 5.709,83 | 5.668,13 | 0 |
| 28 Feb 2025 | 5.673,50 | -38,62 | -0,68% | 5.671,73 | 5.688,44 | 5.669,79 | 0 |
| 27 Feb 2025 | 5.712,12 | -35,66 | -0,62% | 5.723,10 | 5.748,88 | 5.711,18 | 0 |
| 26 Feb 2025 | 5.747,78 | -4,49 | -0,08% | 5.769,07 | 5.769,10 | 5.731,59 | 0 |
| 25 Feb 2025 | 5.752,27 | 38,14 | 0,67% | 5.736,57 | 5.761,09 | 5.732,34 | 0 |
| 24 Feb 2025 | 5.714,13 | -4,05 | -0,07% | 5.746,28 | 5.753,73 | 5.713,45 | 0 |
| 21 Feb 2025 | 5.718,18 | -8,55 | -0,15% | 5.715,11 | 5.727,97 | 5.708,67 | 0 |
| 20 Feb 2025 | 5.726,73 | 36,78 | 0,65% | 5.701,49 | 5.726,89 | 5.695,44 | 0 |
| 19 Feb 2025 | 5.689,95 | -40,73 | -0,71% | 5.717,23 | 5.723,46 | 5.681,53 | 0 |
| 18 Feb 2025 | 5.730,68 | -7,10 | -0,12% | 5.728,44 | 5.747,10 | 5.720,22 | 0 |
| 14 Feb 2025 | 5.737,78 | 28,12 | 0,49% | 5.724,27 | 5.757,85 | 5.717,16 | 0 |
| 13 Feb 2025 | 5.709,66 | 78,47 | 1,39% | 5.665,06 | 5.712,43 | 5.652,24 | 0 |
| 12 Feb 2025 | 5.631,19 | -24,78 | -0,44% | 5.667,08 | 5.674,28 | 5.599,13 | 0 |
| 11 Feb 2025 | 5.655,97 | -11,30 | -0,20% | 5.662,32 | 5.664,76 | 5.643,19 | 0 |
| 10 Feb 2025 | 5.667,27 | -0,12 | 0,00% | 5.657,84 | 5.678,19 | 5.650,89 | 0 |
| 07 Feb 2025 | 5.667,39 | -44,25 | -0,77% | 5.706,96 | 5.708,44 | 5.654,07 | 0 |
| 06 Feb 2025 | 5.711,64 | 31,66 | 0,56% | 5.686,31 | 5.717,63 | 5.683,40 | 0 |
| 05 Feb 2025 | 5.679,98 | 61,32 | 1,09% | 5.634,64 | 5.689,31 | 5.629,65 | 0 |
| 04 Feb 2025 | 5.618,66 | 29,66 | 0,53% | 5.576,20 | 5.621,56 | 5.573,16 | 0 |
| 03 Feb 2025 | 5.589,00 | -53,06 | -0,94% | 5.541,82 | 5.592,09 | 5.538,78 | 0 |
| 31 Gen 2025 | 5.642,06 | -16,20 | -0,29% | 5.639,54 | 5.670,84 | 5.633,46 | 0 |
| 30 Gen 2025 | 5.658,26 | 27,19 | 0,48% | 5.641,70 | 5.685,01 | 5.640,82 | 0 |
| 29 Gen 2025 | 5.631,07 | 5,33 | 0,09% | 5.644,16 | 5.647,85 | 5.618,97 | 0 |
| 28 Gen 2025 | 5.625,74 | 30,31 | 0,54% | 5.601,33 | 5.629,57 | 5.594,28 | 0 |
| 27 Gen 2025 | 5.595,43 | 71,50 | 1,29% | 5.566,97 | 5.615,65 | 5.565,29 | 0 |
| 24 Gen 2025 | 5.523,93 | 40,44 | 0,74% | 5.552,11 | 5.559,11 | 5.511,91 | 0 |
| 23 Gen 2025 | 5.483,49 | 25,12 | 0,46% | 5.455,12 | 5.493,23 | 5.448,85 | 0 |
| 22 Gen 2025 | 5.458,37 | -39,14 | -0,71% | 5.480,18 | 5.492,30 | 5.455,85 | 0 |
| 21 Gen 2025 | 5.497,51 | 56,03 | 1,03% | 5.464,13 | 5.498,19 | 5.454,39 | 0 |
| 17 Gen 2025 | 5.441,48 | 4,74 | 0,09% | 5.451,31 | 5.463,68 | 5.440,64 | 0 |
| 16 Gen 2025 | 5.436,74 | 34,38 | 0,64% | 5.418,69 | 5.441,98 | 5.391,75 | 0 |
| 15 Gen 2025 | 5.402,36 | 99,70 | 1,88% | 5.352,57 | 5.420,24 | 5.344,84 | 0 |
| 14 Gen 2025 | 5.302,66 | 24,36 | 0,46% | 5.305,44 | 5.305,44 | 5.274,11 | 0 |
| 13 Gen 2025 | 5.278,30 | -32,68 | -0,62% | 5.291,65 | 5.292,94 | 5.265,67 | 0 |
| 10 Gen 2025 | 5.310,98 | -55,66 | -1,04% | 5.356,38 | 5.361,37 | 5.291,82 | 0 |
| 08 Gen 2025 | 5.366,64 | -76,14 | -1,40% | 5.403,78 | 5.410,77 | 5.343,29 | 0 |
| 07 Gen 2025 | 5.442,78 | -41,40 | -0,75% | 5.484,08 | 5.504,51 | 5.441,82 | 0 |
| 06 Gen 2025 | 5.484,18 | 26,41 | 0,48% | 5.476,30 | 5.522,75 | 5.463,39 | 0 |
| 03 Gen 2025 | 5.457,77 | 17,55 | 0,32% | 5.461,86 | 5.469,03 | 5.445,84 | 0 |
| 02 Gen 2025 | 5.440,22 | -2,60 | -0,05% | 5.464,31 | 5.464,60 | 5.434,15 | 0 |
| 31 Dic 2024 | 5.442,82 | -15,15 | -0,28% | 5.456,34 | 5.463,11 | 5.435,75 | 0 |
| 30 Dic 2024 | 5.457,97 | -14,28 | -0,26% | 5.458,09 | 5.470,81 | 5.442,89 | 0 |
| 27 Dic 2024 | 5.472,25 | 18,46 | 0,34% | 5.464,15 | 5.480,64 | 5.458,44 | 0 |
