Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche DJ France Titans 30 Inde...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 553,30 | -4,69 | -0,84% | 558,09 | 558,09 | 551,54 | 0 |
| 27 Mar 2025 | 557,99 | -2,63 | -0,47% | 560,62 | 560,62 | 553,70 | 0 |
| 26 Mar 2025 | 560,62 | -5,44 | -0,96% | 566,11 | 567,42 | 560,13 | 0 |
| 25 Mar 2025 | 566,06 | 6,11 | 1,09% | 559,90 | 568,46 | 559,90 | 0 |
| 24 Mar 2025 | 559,95 | -1,78 | -0,32% | 561,62 | 566,51 | 558,61 | 0 |
| 21 Mar 2025 | 561,73 | -3,28 | -0,58% | 565,07 | 565,07 | 559,42 | 0 |
| 20 Mar 2025 | 565,01 | -5,17 | -0,91% | 570,13 | 570,13 | 562,58 | 0 |
| 19 Mar 2025 | 570,18 | 4,07 | 0,72% | 566,00 | 571,00 | 564,99 | 0 |
| 18 Mar 2025 | 566,11 | 2,62 | 0,46% | 563,54 | 567,64 | 563,54 | 0 |
| 17 Mar 2025 | 563,49 | 3,03 | 0,54% | 560,56 | 564,51 | 559,13 | 0 |
| 14 Mar 2025 | 560,46 | 6,33 | 1,14% | 554,18 | 561,62 | 552,66 | 0 |
| 13 Mar 2025 | 554,13 | -3,36 | -0,60% | 557,49 | 560,86 | 553,40 | 0 |
| 12 Mar 2025 | 557,49 | 3,53 | 0,64% | 554,01 | 563,72 | 554,01 | 0 |
| 11 Mar 2025 | 553,96 | -6,94 | -1,24% | 560,95 | 565,39 | 552,46 | 0 |
| 10 Mar 2025 | 560,90 | -5,49 | -0,97% | 566,44 | 570,02 | 560,32 | 0 |
| 07 Mar 2025 | 566,39 | -5,08 | -0,89% | 565,65 | 569,59 | 562,54 | 0 |
| 06 Mar 2025 | 571,47 | 1,13 | 0,20% | 572,49 | 573,73 | 564,87 | 0 |
| 05 Mar 2025 | 570,34 | 8,31 | 1,48% | 572,55 | 575,27 | 570,07 | 0 |
| 04 Mar 2025 | 562,03 | -9,92 | -1,73% | 565,98 | 567,65 | 558,85 | 0 |
| 03 Mar 2025 | 571,95 | 6,36 | 1,12% | 564,80 | 575,98 | 563,98 | 0 |
| 28 Feb 2025 | 565,59 | 0,84 | 0,15% | 561,78 | 565,81 | 561,43 | 0 |
| 27 Feb 2025 | 564,75 | -2,46 | -0,43% | 564,19 | 567,02 | 560,78 | 0 |
| 26 Feb 2025 | 567,21 | 7,11 | 1,27% | 563,29 | 569,07 | 563,29 | 0 |
| 25 Feb 2025 | 560,10 | -2,63 | -0,47% | 562,23 | 564,14 | 559,54 | 0 |
| 24 Feb 2025 | 562,73 | -4,62 | -0,81% | 564,57 | 567,08 | 560,91 | 0 |
| 21 Feb 2025 | 567,35 | 2,19 | 0,39% | 566,83 | 569,06 | 565,37 | 0 |
| 20 Feb 2025 | 565,16 | 0,78 | 0,14% | 567,08 | 568,66 | 564,03 | 0 |
| 19 Feb 2025 | 564,38 | -7,12 | -1,25% | 570,55 | 570,66 | 563,46 | 0 |
| 18 Feb 2025 | 571,50 | 2,06 | 0,36% | 570,04 | 572,85 | 568,17 | 0 |
| 14 Feb 2025 | 569,44 | 0,75 | 0,13% | 569,50 | 572,16 | 568,76 | 0 |
| 13 Feb 2025 | 568,69 | 8,25 | 1,47% | 564,17 | 569,83 | 563,50 | 0 |
| 12 Feb 2025 | 560,44 | 0,69 | 0,12% | 560,99 | 561,99 | 556,32 | 0 |
| 11 Feb 2025 | 559,75 | 1,73 | 0,31% | 558,84 | 560,15 | 557,30 | 0 |
| 10 Feb 2025 | 558,02 | 2,18 | 0,39% | 557,33 | 558,65 | 555,61 | 0 |
| 07 Feb 2025 | 555,84 | -2,37 | -0,42% | 557,85 | 559,35 | 554,13 | 0 |
| 06 Feb 2025 | 558,21 | 7,97 | 1,45% | 552,42 | 559,42 | 552,34 | 0 |
| 05 Feb 2025 | 550,24 | -0,84 | -0,15% | 550,77 | 550,88 | 547,91 | 0 |
| 04 Feb 2025 | 551,08 | 3,40 | 0,62% | 546,12 | 551,79 | 544,15 | 0 |
| 03 Feb 2025 | 547,68 | -6,20 | -1,12% | 545,06 | 549,18 | 543,81 | 0 |
| 31 Gen 2025 | 553,88 | 0,56 | 0,10% | 554,68 | 557,31 | 552,37 | 0 |
| 30 Gen 2025 | 553,32 | 5,21 | 0,95% | 550,74 | 554,07 | 549,69 | 0 |
| 29 Gen 2025 | 548,11 | -1,90 | -0,35% | 547,45 | 549,42 | 546,32 | 0 |
| 28 Gen 2025 | 550,01 | -0,45 | -0,08% | 549,67 | 553,87 | 549,60 | 0 |
| 27 Gen 2025 | 550,46 | -1,75 | -0,32% | 547,04 | 552,06 | 546,29 | 0 |
| 24 Gen 2025 | 552,21 | 2,35 | 0,43% | 553,70 | 556,39 | 550,42 | 0 |
| 23 Gen 2025 | 549,86 | 4,12 | 0,75% | 547,21 | 550,33 | 545,32 | 0 |
| 22 Gen 2025 | 545,74 | 4,83 | 0,89% | 543,74 | 548,17 | 543,06 | 0 |
| 21 Gen 2025 | 540,91 | 4,37 | 0,81% | 538,16 | 541,28 | 537,77 | 0 |
| 17 Gen 2025 | 536,54 | 5,06 | 0,95% | 534,70 | 538,02 | 534,60 | 0 |
| 16 Gen 2025 | 531,48 | 11,94 | 2,30% | 526,88 | 531,48 | 526,27 | 0 |
| 15 Gen 2025 | 519,54 | 2,97 | 0,57% | 516,61 | 522,65 | 516,10 | 0 |
| 14 Gen 2025 | 516,57 | 1,13 | 0,22% | 520,70 | 521,83 | 516,37 | 0 |
| 13 Gen 2025 | 515,44 | -1,27 | -0,25% | 513,81 | 516,63 | 511,63 | 0 |
| 10 Gen 2025 | 516,71 | -1,45 | -0,28% | 521,68 | 522,99 | 515,74 | 0 |
| 08 Gen 2025 | 518,16 | -2,21 | -0,42% | 519,47 | 521,00 | 514,18 | 0 |
| 07 Gen 2025 | 520,37 | 2,99 | 0,58% | 516,24 | 522,36 | 516,24 | 0 |
| 06 Gen 2025 | 517,38 | 11,21 | 2,21% | 508,28 | 517,68 | 507,49 | 0 |
| 03 Gen 2025 | 506,17 | -7,56 | -1,47% | 510,39 | 510,94 | 505,33 | 0 |
| 02 Gen 2025 | 513,73 | 1,11 | 0,22% | 510,55 | 513,89 | 505,91 | 0 |
| 31 Dic 2024 | 512,62 | 4,70 | 0,93% | 508,05 | 512,67 | 507,73 | 0 |
