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 Composite All REIT
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 283,98 | -0,11 | -0,04% | 285,03 | 285,30 | 282,05 | 0 |
| 27 Mar 2025 | 284,09 | -0,78 | -0,27% | 284,99 | 287,40 | 283,30 | 0 |
| 26 Mar 2025 | 284,87 | 1,51 | 0,53% | 284,22 | 285,71 | 283,36 | 0 |
| 25 Mar 2025 | 283,36 | -3,41 | -1,19% | 286,27 | 286,56 | 281,62 | 0 |
| 24 Mar 2025 | 286,77 | 3,76 | 1,33% | 284,23 | 287,15 | 283,70 | 0 |
| 21 Mar 2025 | 283,01 | -3,19 | -1,11% | 284,93 | 285,10 | 281,48 | 0 |
| 20 Mar 2025 | 286,20 | -0,51 | -0,18% | 286,64 | 287,90 | 285,26 | 0 |
| 19 Mar 2025 | 286,71 | 0,04 | 0,01% | 286,65 | 288,65 | 284,40 | 0 |
| 18 Mar 2025 | 286,67 | -1,21 | -0,42% | 287,39 | 289,18 | 285,53 | 0 |
| 17 Mar 2025 | 287,88 | 4,30 | 1,52% | 283,66 | 288,85 | 283,66 | 0 |
| 14 Mar 2025 | 283,58 | 4,98 | 1,79% | 280,15 | 283,67 | 279,19 | 0 |
| 13 Mar 2025 | 278,60 | -5,16 | -1,82% | 283,86 | 286,04 | 278,25 | 0 |
| 12 Mar 2025 | 283,76 | -1,26 | -0,44% | 285,39 | 285,95 | 282,44 | 0 |
| 11 Mar 2025 | 285,02 | -3,29 | -1,14% | 289,07 | 289,91 | 283,30 | 0 |
| 10 Mar 2025 | 288,31 | -3,00 | -1,03% | 290,73 | 293,97 | 287,01 | 0 |
| 07 Mar 2025 | 291,31 | 2,32 | 0,80% | 289,43 | 292,44 | 288,22 | 0 |
| 06 Mar 2025 | 288,99 | -6,97 | -2,36% | 293,69 | 294,07 | 288,26 | 0 |
| 05 Mar 2025 | 295,96 | 2,85 | 0,97% | 291,04 | 296,63 | 290,96 | 0 |
| 04 Mar 2025 | 293,11 | -3,77 | -1,27% | 296,78 | 298,68 | 292,90 | 0 |
| 03 Mar 2025 | 296,88 | 1,64 | 0,56% | 295,39 | 298,42 | 295,05 | 0 |
| 28 Feb 2025 | 295,24 | 2,27 | 0,77% | 293,82 | 295,54 | 292,17 | 0 |
| 27 Feb 2025 | 292,97 | 1,67 | 0,57% | 291,19 | 294,30 | 291,12 | 0 |
| 26 Feb 2025 | 291,30 | -1,57 | -0,54% | 293,13 | 293,85 | 290,37 | 0 |
| 25 Feb 2025 | 292,87 | 3,41 | 1,18% | 290,53 | 294,08 | 290,29 | 0 |
| 24 Feb 2025 | 289,46 | 1,11 | 0,38% | 288,45 | 291,06 | 287,29 | 0 |
| 21 Feb 2025 | 288,35 | -2,07 | -0,71% | 290,89 | 290,94 | 286,66 | 0 |
| 20 Feb 2025 | 290,42 | 1,82 | 0,63% | 288,10 | 290,93 | 287,38 | 0 |
| 19 Feb 2025 | 288,60 | -0,26 | -0,09% | 287,58 | 289,47 | 287,21 | 0 |
| 18 Feb 2025 | 288,86 | 1,18 | 0,41% | 287,00 | 289,96 | 286,79 | 0 |
| 14 Feb 2025 | 287,68 | -1,48 | -0,51% | 289,87 | 291,05 | 287,68 | 0 |
| 13 Feb 2025 | 289,16 | 2,84 | 0,99% | 286,24 | 289,65 | 285,72 | 0 |
| 12 Feb 2025 | 286,32 | -2,37 | -0,82% | 284,35 | 287,31 | 283,59 | 0 |
| 11 Feb 2025 | 288,69 | 1,77 | 0,62% | 285,62 | 288,71 | 285,55 | 0 |
| 10 Feb 2025 | 286,92 | -0,09 | -0,03% | 287,30 | 287,50 | 284,64 | 0 |
| 07 Feb 2025 | 287,01 | -0,95 | -0,33% | 287,99 | 288,59 | 285,57 | 0 |
| 06 Feb 2025 | 287,96 | 1,23 | 0,43% | 287,89 | 287,98 | 285,99 | 0 |
| 05 Feb 2025 | 286,73 | 3,80 | 1,34% | 285,60 | 287,61 | 283,29 | 0 |
| 04 Feb 2025 | 282,93 | 0,10 | 0,04% | 280,76 | 283,58 | 279,97 | 0 |
| 03 Feb 2025 | 282,83 | -0,84 | -0,30% | 280,58 | 283,88 | 278,56 | 0 |
| 31 Gen 2025 | 283,67 | -0,65 | -0,23% | 283,76 | 286,26 | 282,71 | 0 |
| 30 Gen 2025 | 284,32 | 4,02 | 1,43% | 283,86 | 286,41 | 281,78 | 0 |
| 29 Gen 2025 | 280,30 | -3,95 | -1,39% | 284,21 | 284,92 | 279,01 | 0 |
| 28 Gen 2025 | 284,25 | -3,68 | -1,28% | 286,83 | 286,96 | 283,52 | 0 |
| 27 Gen 2025 | 287,93 | 3,47 | 1,22% | 283,69 | 288,13 | 283,69 | 0 |
| 24 Gen 2025 | 284,46 | 1,17 | 0,41% | 282,35 | 286,08 | 282,35 | 0 |
| 23 Gen 2025 | 283,29 | 1,92 | 0,68% | 281,63 | 283,33 | 279,21 | 0 |
| 22 Gen 2025 | 281,37 | -5,19 | -1,81% | 285,34 | 285,48 | 281,19 | 0 |
| 21 Gen 2025 | 286,56 | 4,85 | 1,72% | 282,94 | 286,81 | 282,94 | 0 |
| 17 Gen 2025 | 281,71 | -0,08 | -0,03% | 282,99 | 283,59 | 281,70 | 0 |
| 16 Gen 2025 | 281,79 | 5,62 | 2,03% | 277,02 | 282,00 | 276,08 | 0 |
| 15 Gen 2025 | 276,17 | 0,63 | 0,23% | 282,15 | 282,51 | 275,88 | 0 |
| 14 Gen 2025 | 275,54 | 2,51 | 0,92% | 273,53 | 276,15 | 273,53 | 0 |
| 13 Gen 2025 | 273,03 | 3,33 | 1,23% | 269,38 | 273,21 | 268,83 | 0 |
| 10 Gen 2025 | 269,70 | -6,50 | -2,35% | 272,12 | 272,62 | 269,46 | 0 |
| 08 Gen 2025 | 276,20 | 0,62 | 0,22% | 275,22 | 276,29 | 272,83 | 0 |
| 07 Gen 2025 | 275,58 | -2,00 | -0,72% | 278,99 | 279,95 | 274,79 | 0 |
| 06 Gen 2025 | 277,58 | -4,11 | -1,46% | 281,20 | 282,33 | 277,37 | 0 |
| 03 Gen 2025 | 281,69 | 3,60 | 1,29% | 278,75 | 281,99 | 277,96 | 0 |
| 02 Gen 2025 | 278,09 | -2,57 | -0,92% | 280,66 | 280,88 | 277,27 | 0 |
| 31 Dic 2024 | 280,66 | 1,96 | 0,70% | 280,09 | 281,12 | 278,11 | 0 |
| 30 Dic 2024 | 278,70 | -1,30 | -0,46% | 278,65 | 279,34 | 276,01 | 0 |
