Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche DHT
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 10,71 | 0,18 | 1,71% | 10,55 | 10,81 | 10,5256 | 1.042.271 |
| 27 Mar 2025 | 10,53 | -0,35 | -3,22% | 10,81 | 10,84 | 10,52 | 1.862.879 |
| 26 Mar 2025 | 10,88 | 0,01 | 0,09% | 10,95 | 10,95 | 10,69 | 1.410.470 |
| 25 Mar 2025 | 10,87 | -0,03 | -0,28% | 10,99 | 11,09 | 10,81 | 1.671.634 |
| 24 Mar 2025 | 10,90 | 0,23 | 2,16% | 10,74 | 10,925 | 10,72 | 1.294.565 |
| 21 Mar 2025 | 10,67 | -0,46 | -4,13% | 11,02 | 11,02 | 10,645 | 1.930.559 |
| 20 Mar 2025 | 11,13 | 0,07 | 0,63% | 10,89 | 11,19 | 10,835 | 1.904.132 |
| 19 Mar 2025 | 11,06 | 0,43 | 4,05% | 10,78 | 11,135 | 10,78 | 1.872.570 |
| 18 Mar 2025 | 10,63 | -0,04 | -0,37% | 10,71 | 10,74 | 10,50 | 1.102.196 |
| 17 Mar 2025 | 10,67 | 0,15 | 1,43% | 10,59 | 10,835 | 10,57 | 1.541.171 |
| 14 Mar 2025 | 10,52 | 0,23 | 2,24% | 10,32 | 10,53 | 10,23 | 1.131.998 |
| 13 Mar 2025 | 10,29 | 0,03 | 0,29% | 10,27 | 10,48 | 10,2429 | 1.169.924 |
| 12 Mar 2025 | 10,26 | 0,06 | 0,59% | 10,22 | 10,38 | 10,17 | 887.596 |
| 11 Mar 2025 | 10,20 | -0,03 | -0,29% | 10,42 | 10,505 | 10,08 | 1.324.401 |
| 10 Mar 2025 | 10,23 | -0,52 | -4,84% | 10,52 | 10,52 | 10,15 | 2.048.199 |
| 08 Mar 2025 | 10,75 | 0,15 | 1,42% | 10,60 | 10,847 | 10,56 | 1.799.150 |
| 07 Mar 2025 | 10,60 | 0,25 | 2,42% | 10,55 | 10,62 | 10,44 | 1.203.048 |
| 06 Mar 2025 | 10,35 | -0,17 | -1,62% | 10,52 | 10,64 | 10,315 | 1.496.038 |
| 05 Mar 2025 | 10,52 | 0,11 | 1,06% | 10,22 | 10,625 | 10,07 | 1.943.058 |
| 04 Mar 2025 | 10,41 | 0,07 | 0,68% | 10,52 | 10,795 | 10,265 | 2.685.238 |
| 01 Mar 2025 | 10,34 | 0,15 | 1,47% | 10,19 | 10,54 | 10,17 | 1.174.019 |
| 28 Feb 2025 | 10,19 | -0,47 | -4,41% | 10,56 | 10,63 | 10,19 | 2.195.537 |
| 27 Feb 2025 | 10,66 | 0,08 | 0,76% | 10,60 | 10,715 | 10,55 | 1.274.723 |
| 26 Feb 2025 | 10,58 | -0,15 | -1,40% | 10,73 | 10,85 | 10,58 | 1.576.732 |
| 25 Feb 2025 | 10,73 | -0,11 | -1,01% | 10,77 | 10,84 | 10,65 | 2.541.758 |
| 22 Feb 2025 | 10,84 | -0,12 | -1,09% | 11,00 | 11,07 | 10,80 | 1.201.376 |
| 21 Feb 2025 | 10,96 | -0,12 | -1,08% | 10,97 | 11,045 | 10,81 | 1.925.160 |
| 20 Feb 2025 | 11,08 | 0,05 | 0,45% | 11,04 | 11,275 | 10,98 | 1.515.284 |
| 19 Feb 2025 | 11,03 | -0,16 | -1,43% | 11,03 | 11,245 | 10,95 | 1.606.248 |
| 15 Feb 2025 | 11,19 | 0,08 | 0,72% | 11,55 | 11,68 | 11,13 | 2.154.731 |
| 14 Feb 2025 | 11,11 | -0,14 | -1,24% | 11,28 | 11,405 | 11,05 | 1.732.375 |
| 13 Feb 2025 | 11,25 | 0,18 | 1,63% | 11,22 | 11,465 | 11,165 | 2.716.666 |
| 12 Feb 2025 | 11,07 | -0,23 | -2,04% | 11,34 | 11,34 | 11,03 | 1.384.623 |
| 11 Feb 2025 | 11,30 | -0,06 | -0,53% | 11,38 | 11,50 | 11,02 | 1.560.269 |
| 08 Feb 2025 | 11,36 | -0,15 | -1,30% | 11,53 | 11,645 | 11,28 | 1.762.878 |
| 07 Feb 2025 | 11,51 | -0,29 | -2,46% | 12,00 | 12,32 | 11,34 | 3.767.178 |
| 06 Feb 2025 | 11,80 | -0,05 | -0,42% | 11,61 | 11,86 | 11,61 | 2.644.810 |
| 05 Feb 2025 | 11,85 | 0,40 | 3,49% | 11,31 | 12,12 | 11,09 | 4.022.406 |
| 04 Feb 2025 | 11,45 | 0,13 | 1,15% | 11,32 | 11,485 | 11,111 | 1.360.778 |
| 01 Feb 2025 | 11,32 | -0,21 | -1,82% | 11,59 | 11,60 | 11,32 | 1.577.355 |
| 31 Gen 2025 | 11,53 | 0,36 | 3,22% | 11,37 | 11,59 | 11,10 | 1.644.691 |
| 30 Gen 2025 | 11,17 | 0,13 | 1,18% | 11,05 | 11,25 | 10,95 | 2.085.541 |
| 29 Gen 2025 | 11,04 | 0,19 | 1,75% | 11,00 | 11,088 | 10,86 | 1.601.911 |
| 28 Gen 2025 | 10,85 | 0,05 | 0,46% | 10,82 | 10,99 | 10,66 | 1.899.890 |
| 25 Gen 2025 | 10,80 | 0,10 | 0,93% | 11,00 | 11,00 | 10,47 | 2.132.264 |
| 24 Gen 2025 | 10,70 | 0,00 | 0,00% | 10,70 | 10,70 | 10,70 | 0 |
| 23 Gen 2025 | 10,70 | 0,39 | 3,78% | 10,32 | 10,8005 | 10,29 | 3.375.463 |
| 22 Gen 2025 | 10,31 | -0,45 | -4,18% | 10,65 | 10,68 | 10,29 | 2.778.366 |
| 18 Gen 2025 | 10,76 | -0,14 | -1,28% | 10,68 | 10,965 | 10,57 | 1.610.223 |
| 17 Gen 2025 | 10,90 | -0,49 | -4,30% | 11,18 | 11,225 | 10,88 | 1.852.785 |
| 16 Gen 2025 | 11,39 | 0,21 | 1,88% | 11,24 | 11,41 | 10,99 | 2.524.899 |
| 15 Gen 2025 | 11,18 | 0,09 | 0,81% | 10,85 | 11,20 | 10,79 | 2.279.392 |
| 14 Gen 2025 | 11,09 | 0,38 | 3,55% | 11,00 | 11,26 | 10,81 | 3.003.322 |
| 11 Gen 2025 | 10,71 | 0,66 | 6,57% | 10,50 | 10,88 | 10,50 | 2.775.483 |
| 09 Gen 2025 | 10,05 | 0,04 | 0,40% | 9,76 | 10,14 | 9,76 | 1.580.013 |
| 08 Gen 2025 | 10,01 | 0,68 | 7,29% | 9,80 | 10,27 | 9,80 | 3.330.390 |
| 07 Gen 2025 | 9,33 | -0,02 | -0,21% | 9,40 | 9,60 | 9,29 | 1.050.805 |
| 04 Gen 2025 | 9,35 | -0,29 | -3,01% | 9,65 | 9,67 | 9,34 | 853.013 |
| 03 Gen 2025 | 9,64 | 0,35 | 3,77% | 9,46 | 9,71 | 9,42 | 1.895.701 |
| 01 Gen 2025 | 9,29 | 0,11 | 1,20% | 9,18 | 9,3791 | 9,165 | 801.619 |
| 31 Dic 2024 | 9,18 | -0,06 | -0,65% | 9,22 | 9,2374 | 9,06 | 1.018.325 |
