Italia markets closed

Dow Jones Utility Average (^DJU)

DJI - DJI Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
916,73-0,41 (-0,04%)
Alla chiusura: 05:20PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024912,93917,23908,87916,73916,7338.880.000
13 giu 2024915,05920,68908,72917,14917,1450.390.000
12 giu 2024928,44931,54913,28915,26915,2656.160.000
11 giu 2024917,87921,32912,96919,86919,8665.730.000
10 giu 2024919,52926,45915,55924,99924,9955.210.000
07 giu 2024920,37927,76918,23920,12920,1246.680.000
06 giu 2024932,60939,44928,19929,09929,0942.740.000
05 giu 2024941,88941,88932,73934,59934,5947.010.000
04 giu 2024937,95947,16934,53943,96943,9653.250.000
03 giu 2024946,47948,34937,93940,19940,1958.970.000
31 mag 2024924,80947,42924,58946,42946,42108.310.000
30 mag 2024913,94923,00912,50922,82922,8251.250.000
29 mag 2024916,41916,41909,15911,03911,0347.160.000
28 mag 2024925,98932,89920,55921,46921,4653.040.000
24 mag 2024925,31928,97922,16926,11926,1141.620.000
23 mag 2024940,39940,39923,82924,19924,1948.130.000
22 mag 2024950,59954,54943,61945,03945,0354.040.000
21 mag 2024950,13957,29948,06955,01955,0147.790.000
20 mag 2024952,07952,24947,52949,92949,9239.860.000
17 mag 2024949,88951,96944,41951,42951,4253.240.000
16 mag 2024949,24954,64948,14949,96949,9658.230.000
15 mag 2024949,12953,62947,50949,62949,6259.180.000
14 mag 2024945,18947,61936,88940,47940,4751.000.000
13 mag 2024943,44949,66939,90941,01941,0155.070.000
10 mag 2024945,46946,50939,06942,35942,3568.390.000
09 mag 2024933,64943,67930,98943,19943,1960.490.000
08 mag 2024927,50935,53924,54934,92934,9263.650.000
07 mag 2024922,94930,56919,04929,86929,8672.180.000
06 mag 2024915,95918,88910,13918,35918,3559.850.000
03 mag 2024914,22917,75905,98914,31914,3161.560.000
02 mag 2024906,00909,14898,93908,09908,0961.170.000
01 mag 2024890,92911,49888,36903,59903,5973.960.000
30 apr 2024889,91899,53886,44893,03893,0367.780.000
29 apr 2024888,85897,45888,85896,92896,9251.590.000
26 apr 2024894,50895,94884,21884,25884,2556.810.000
25 apr 2024891,54898,26882,01894,58894,5857.120.000
24 apr 2024878,18894,86873,41892,75892,7556.930.000
23 apr 2024881,91891,24880,73885,96885,9657.750.000
22 apr 2024875,44885,91870,93883,33883,3358.000.000
19 apr 2024861,39877,70861,39875,61875,6171.430.000
18 apr 2024856,67862,45850,62860,30860,3049.610.000
17 apr 2024840,33854,68839,71853,35853,3560.020.000
16 apr 2024847,04847,04833,14835,53835,5360.810.000
15 apr 2024858,70863,32845,30848,76848,7658.250.000
12 apr 2024861,94865,01850,94854,91854,9149.990.000
11 apr 2024868,85869,72856,28861,38861,3851.310.000
10 apr 2024869,47869,47857,01864,42864,4260.830.000
09 apr 2024878,30882,04875,21881,87881,8751.380.000
08 apr 2024870,42877,01868,89874,93874,9346.740.000
05 apr 2024866,82871,72861,02869,71869,7153.710.000
04 apr 2024878,12879,54864,60871,10871,1063.190.000
03 apr 2024875,18876,16868,32870,84870,8451.340.000
02 apr 2024874,67883,07873,76875,70875,7054.560.000
01 apr 2024882,54882,54869,44875,05875,0552.990.000
28 mar 2024874,92883,27872,40882,24882,2464.340.000
27 mar 2024855,55874,88855,55874,73874,7369.310.000
26 mar 2024858,45859,28849,37851,43851,4369.080.000
25 mar 2024859,69861,56855,42858,56858,5651.920.000
22 mar 2024863,04865,20857,26858,37858,3754.180.000
21 mar 2024860,61867,65858,71858,91858,9189.860.000
20 mar 2024857,58863,13853,29858,72858,7263.860.000
19 mar 2024854,89861,20853,28859,64859,6463.160.000
18 mar 2024850,05858,28846,44853,35853,3571.050.000
15 mar 2024848,65855,75846,88850,29850,29144.800.000
14 mar 2024857,04860,24845,60851,27851,2784.520.000
13 mar 2024857,24866,36857,24859,17859,1775.220.000
12 mar 2024860,16863,66851,28855,47855,4761.300.000
11 mar 2024856,43864,36853,62864,00864,0063.150.000
08 mar 2024854,87858,68849,05855,65855,6574.180.000
07 mar 2024855,43858,18851,51853,14853,1472.560.000
06 mar 2024848,56853,84845,31849,16849,1678.740.000
05 mar 2024849,62859,98838,49841,99841,9990.550.000
04 mar 2024831,08849,09828,35847,31847,3170.000.000
01 mar 2024838,37838,37823,79833,04833,0494.060.000
29 feb 2024844,12848,44837,87840,96840,96118.450.000
28 feb 2024840,91845,54838,38841,37841,3774.150.000
27 feb 2024837,83842,70833,67842,36842,3673.060.000
26 feb 2024847,33847,33830,99832,73832,7367.750.000
23 feb 2024846,63854,78844,37849,05849,0559.680.000
22 feb 2024848,92849,29839,07845,91845,9163.820.000
21 feb 2024846,25854,97844,25854,18854,1859.410.000
20 feb 2024844,57854,09841,69842,42842,4260.740.000
16 feb 2024843,03847,50835,97844,40844,4067.440.000
15 feb 2024835,66847,24835,66847,03847,0364.220.000
14 feb 2024829,99835,15827,06833,40833,4056.530.000
13 feb 2024842,45843,09818,74829,38829,3869.600.000
12 feb 2024834,47845,18832,27844,72844,7253.760.000
09 feb 2024828,86835,59828,00834,43834,4354.210.000
08 feb 2024835,09835,09824,79831,46831,4654.370.000
07 feb 2024841,57842,45832,84837,47837,4754.120.000
06 feb 2024834,38840,42832,01837,90837,9053.030.000
05 feb 2024845,91845,91835,64836,15836,1558.870.000
02 feb 2024858,78859,80843,74851,48851,4863.380.000
01 feb 2024851,19867,29846,02867,03867,0351.880.000
31 gen 2024860,63866,01848,01853,04853,0497.500.000
30 gen 2024853,90859,63847,99854,78854,7849.820.000
29 gen 2024850,64859,03845,25855,87855,8751.940.000
26 gen 2024850,89853,66847,17849,68849,6857.670.000
25 gen 2024842,65848,79836,96848,60848,6075.670.000
24 gen 2024854,01855,45832,77834,09834,0972.070.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...