Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche Destiny Tech100
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 31 Mar 2025 | 30,80 | -2,70 | -8,06% | 32,625 | 32,625 | 30,80 | 494 |
| 28 Mar 2025 | 33,50 | -3,44 | -9,30% | 36,00 | 36,00 | 33,50 | 50 |
| 27 Mar 2025 | 36,935 | -0,27 | -0,71% | 36,68 | 38,925 | 35,00 | 451 |
| 26 Mar 2025 | 37,20 | -2,27 | -5,75% | 38,00 | 38,00 | 37,20 | 30 |
| 25 Mar 2025 | 39,47 | -1,20 | -2,96% | 40,26 | 40,26 | 39,47 | 601 |
| 24 Mar 2025 | 40,675 | 3,94 | 10,73% | 37,80 | 41,14 | 37,80 | 480 |
| 21 Mar 2025 | 36,735 | 0,73 | 2,04% | 35,20 | 36,735 | 35,20 | 162 |
| 20 Mar 2025 | 36,00 | 0,13 | 0,35% | 37,76 | 37,76 | 36,00 | 491 |
| 19 Mar 2025 | 35,875 | 2,92 | 8,86% | 35,875 | 35,875 | 35,875 | 30 |
| 18 Mar 2025 | 32,955 | -3,56 | -9,74% | 32,94 | 32,955 | 32,41 | 143 |
| 17 Mar 2025 | 36,51 | 6,19 | 20,42% | 31,00 | 36,51 | 30,215 | 690 |
| 14 Mar 2025 | 30,32 | 2,32 | 8,29% | 28,61 | 30,32 | 28,61 | 50 |
| 13 Mar 2025 | 28,00 | 0,54 | 1,97% | 27,98 | 28,075 | 27,98 | 95 |
| 12 Mar 2025 | 27,46 | 2,46 | 9,84% | 27,46 | 27,46 | 27,46 | 10 |
| 11 Mar 2025 | 25,00 | -1,82 | -6,79% | 26,81 | 27,17 | 25,00 | 484 |
| 10 Mar 2025 | 26,82 | -2,83 | -9,54% | 29,365 | 29,365 | 26,415 | 336 |
| 07 Mar 2025 | 29,65 | -4,18 | -12,36% | 30,32 | 30,32 | 28,60 | 681 |
| 06 Mar 2025 | 33,83 | 0,00 | 0,00% | 33,83 | 33,83 | 33,83 | 0,00 |
| 05 Mar 2025 | 33,83 | 2,33 | 7,40% | 34,98 | 34,98 | 32,57 | 230 |
| 04 Mar 2025 | 31,50 | -4,50 | -12,50% | 35,50 | 35,525 | 31,50 | 320 |
| 03 Mar 2025 | 36,00 | -1,85 | -4,88% | 37,965 | 37,965 | 36,00 | 108 |
| 28 Feb 2025 | 37,845 | -3,51 | -8,49% | 36,50 | 38,90 | 36,50 | 244 |
| 27 Feb 2025 | 41,355 | 2,51 | 6,46% | 40,325 | 41,355 | 40,325 | 18 |
| 26 Feb 2025 | 38,845 | 3,38 | 9,53% | 37,835 | 38,845 | 37,835 | 197 |
| 25 Feb 2025 | 35,465 | -6,44 | -15,36% | 42,635 | 42,635 | 35,00 | 4.518 |
| 24 Feb 2025 | 41,90 | -4,12 | -8,94% | 47,055 | 47,055 | 41,90 | 26 |
| 21 Feb 2025 | 46,015 | -3,39 | -6,86% | 46,855 | 46,855 | 46,015 | 48 |
| 20 Feb 2025 | 49,405 | -2,55 | -4,90% | 50,45 | 50,45 | 49,405 | 61 |
| 19 Feb 2025 | 51,95 | 3,66 | 7,57% | 51,95 | 51,95 | 51,95 | 30 |
| 18 Feb 2025 | 48,295 | -1,66 | -3,32% | 49,70 | 49,70 | 48,295 | 39 |
| 17 Feb 2025 | 49,955 | 0,00 | 0,00% | 49,955 | 49,955 | 49,955 | 0,00 |
| 14 Feb 2025 | 49,955 | 1,46 | 3,00% | 49,955 | 49,955 | 49,955 | 2 |
| 13 Feb 2025 | 48,50 | 3,41 | 7,56% | 47,715 | 49,385 | 47,705 | 465 |
| 12 Feb 2025 | 45,09 | 0,19 | 0,42% | 45,46 | 45,485 | 45,09 | 165 |
| 11 Feb 2025 | 44,90 | -5,48 | -10,88% | 48,00 | 48,30 | 44,90 | 4.357 |
| 10 Feb 2025 | 50,38 | 0,88 | 1,78% | 50,38 | 50,38 | 50,38 | 50 |
| 07 Feb 2025 | 49,50 | -0,43 | -0,85% | 49,50 | 49,50 | 49,50 | 20 |
| 06 Feb 2025 | 49,925 | -0,58 | -1,14% | 49,925 | 49,925 | 49,925 | 200 |
| 05 Feb 2025 | 50,50 | -1,23 | -2,38% | 50,51 | 50,51 | 50,50 | 59 |
| 04 Feb 2025 | 51,73 | 1,02 | 2,01% | 52,50 | 54,44 | 51,13 | 4.233 |
| 03 Feb 2025 | 50,71 | -3,81 | -6,99% | 51,70 | 51,85 | 50,02 | 328 |
| 31 Gen 2025 | 54,52 | -0,49 | -0,89% | 57,17 | 57,17 | 54,52 | 5.575 |
| 30 Gen 2025 | 55,01 | 2,28 | 4,32% | 55,16 | 55,76 | 52,77 | 213 |
| 29 Gen 2025 | 52,73 | -0,11 | -0,21% | 55,23 | 55,23 | 52,73 | 230 |
| 28 Gen 2025 | 52,84 | -3,41 | -6,06% | 57,75 | 57,75 | 52,10 | 199 |
| 27 Gen 2025 | 56,25 | -3,55 | -5,94% | 57,65 | 58,00 | 53,10 | 578 |
| 24 Gen 2025 | 59,80 | -0,20 | -0,33% | 61,25 | 61,60 | 59,80 | 4.018 |
| 23 Gen 2025 | 60,00 | -3,06 | -4,85% | 62,66 | 62,66 | 60,00 | 164 |
| 22 Gen 2025 | 63,06 | 3,38 | 5,66% | 61,16 | 65,03 | 61,16 | 376 |
| 21 Gen 2025 | 59,68 | 5,68 | 10,52% | 54,70 | 59,75 | 54,70 | 160 |
| 20 Gen 2025 | 54,00 | 0,00 | 0,00% | 54,00 | 54,00 | 54,00 | 0,00 |
| 17 Gen 2025 | 54,00 | -0,66 | -1,21% | 52,74 | 54,00 | 52,74 | 30 |
| 16 Gen 2025 | 54,66 | 2,49 | 4,77% | 55,73 | 56,26 | 53,04 | 202 |
| 15 Gen 2025 | 52,17 | 3,48 | 7,15% | 50,04 | 52,17 | 48,555 | 258 |
| 14 Gen 2025 | 48,69 | 0,77 | 1,60% | 52,00 | 52,00 | 48,11 | 216 |
| 13 Gen 2025 | 47,925 | -6,33 | -11,66% | 50,93 | 51,22 | 47,925 | 4.537 |
| 10 Gen 2025 | 54,25 | -2,35 | -4,15% | 52,50 | 54,47 | 50,59 | 257 |
| 09 Gen 2025 | 56,60 | 0,56 | 1,00% | 56,60 | 56,60 | 56,60 | 50 |
| 08 Gen 2025 | 56,04 | -1,03 | -1,80% | 55,16 | 56,16 | 54,86 | 303 |
| 07 Gen 2025 | 57,07 | -5,35 | -8,57% | 59,11 | 59,11 | 57,07 | 90 |
| 06 Gen 2025 | 62,42 | 3,43 | 5,81% | 58,98 | 62,50 | 58,98 | 15 |
| 03 Gen 2025 | 58,99 | 4,99 | 9,24% | 54,86 | 58,99 | 53,91 | 373 |
| 02 Gen 2025 | 54,00 | -6,64 | -10,95% | 58,31 | 59,80 | 54,00 | 541 |
