Italia markets open in 4 hours 37 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.348,38 +146,01 (+0,38%) EUR/USD
1,0750 -0,0001 (-0,01%) Bitcoin EUR
57.249,64 -1.102,54 (-1,89%) CMC Crypto 200
1.310,55 +15,88 (+1,23%)
Dow Jones U.S. Oil & Gas Total (^DWCOGS)
DJI - DJI Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:57PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 7.220,27 | 7.281,84 | 7.205,64 | 7.245,76 | 7.245,76 | - |
| 07 mag 2024 | 7.270,85 | 7.309,17 | 7.256,75 | 7.257,00 | 7.257,00 | - |
| 06 mag 2024 | 7.237,14 | 7.334,44 | 7.232,43 | 7.262,70 | 7.262,70 | - |
| 03 mag 2024 | 7.201,82 | 7.211,72 | 7.115,49 | 7.198,12 | 7.198,12 | - |
| 02 mag 2024 | 7.183,82 | 7.228,94 | 7.148,32 | 7.188,02 | 7.188,02 | - |
| 01 mag 2024 | 7.240,88 | 7.267,57 | 7.101,81 | 7.142,19 | 7.142,19 | - |
| 30 apr 2024 | 7.460,43 | 7.463,40 | 7.254,27 | 7.259,22 | 7.259,22 | - |
| 29 apr 2024 | 7.426,07 | 7.502,75 | 7.426,07 | 7.487,71 | 7.487,71 | - |
| 26 apr 2024 | 7.429,30 | 7.464,28 | 7.361,60 | 7.438,52 | 7.438,52 | - |
| 25 apr 2024 | 7.462,96 | 7.516,78 | 7.391,80 | 7.496,21 | 7.496,21 | - |
| 24 apr 2024 | 7.424,00 | 7.468,54 | 7.382,35 | 7.459,07 | 7.459,07 | - |
| 23 apr 2024 | 7.387,52 | 7.456,73 | 7.344,31 | 7.451,40 | 7.451,40 | - |
| 22 apr 2024 | 7.345,64 | 7.463,79 | 7.270,67 | 7.407,64 | 7.407,64 | - |
| 19 apr 2024 | 7.297,78 | 7.410,93 | 7.285,12 | 7.363,05 | 7.363,05 | - |
| 18 apr 2024 | 7.323,54 | 7.348,51 | 7.255,15 | 7.283,37 | 7.283,37 | - |
| 17 apr 2024 | 7.329,05 | 7.382,88 | 7.254,49 | 7.300,73 | 7.300,73 | - |
| 16 apr 2024 | 7.371,85 | 7.399,27 | 7.267,35 | 7.327,61 | 7.327,61 | - |
| 15 apr 2024 | 7.506,67 | 7.533,18 | 7.379,06 | 7.390,82 | 7.390,82 | - |
| 12 apr 2024 | 7.637,92 | 7.687,08 | 7.434,57 | 7.468,99 | 7.468,99 | - |
| 11 apr 2024 | 7.625,66 | 7.625,66 | 7.486,06 | 7.581,76 | 7.581,76 | - |
| 10 apr 2024 | 7.551,86 | 7.622,40 | 7.521,18 | 7.601,19 | 7.601,19 | - |
| 09 apr 2024 | 7.585,92 | 7.620,68 | 7.520,36 | 7.571,76 | 7.571,76 | - |
| 08 apr 2024 | 7.614,29 | 7.638,66 | 7.554,28 | 7.566,35 | 7.566,35 | - |
| 05 apr 2024 | 7.557,15 | 7.640,83 | 7.517,00 | 7.611,21 | 7.611,21 | - |
| 04 apr 2024 | 7.555,04 | 7.577,69 | 7.503,49 | 7.530,28 | 7.530,28 | - |
| 03 apr 2024 | 7.508,33 | 7.547,51 | 7.488,51 | 7.540,59 | 7.540,59 | - |
| 02 apr 2024 | 7.433,64 | 7.488,59 | 7.385,07 | 7.482,71 | 7.482,71 | - |
| 01 apr 2024 | 7.354,67 | 7.403,79 | 7.288,00 | 7.388,68 | 7.388,68 | - |
| 28 mar 2024 | 7.298,78 | 7.348,27 | 7.269,44 | 7.336,64 | 7.336,64 | - |
| 27 mar 2024 | 7.165,54 | 7.259,83 | 7.158,73 | 7.257,44 | 7.257,44 | - |
| 26 mar 2024 | 7.246,27 | 7.263,20 | 7.173,08 | 7.178,86 | 7.178,86 | - |
| 25 mar 2024 | 7.205,01 | 7.285,76 | 7.205,01 | 7.237,77 | 7.237,77 | - |
| 22 mar 2024 | 7.195,93 | 7.210,54 | 7.157,35 | 7.172,85 | 7.172,85 | - |
| 21 mar 2024 | 7.160,38 | 7.206,69 | 7.145,97 | 7.191,02 | 7.191,02 | - |
| 20 mar 2024 | 7.120,41 | 7.175,68 | 7.101,38 | 7.155,08 | 7.155,08 | - |
| 19 mar 2024 | 7.066,38 | 7.156,32 | 7.063,93 | 7.149,67 | 7.149,67 | - |
| 18 mar 2024 | 7.075,13 | 7.091,55 | 7.014,76 | 7.069,48 | 7.069,48 | - |
| 15 mar 2024 | 7.004,49 | 7.091,97 | 7.004,49 | 7.042,68 | 7.042,68 | - |
| 14 mar 2024 | 6.981,31 | 7.023,29 | 6.957,70 | 7.022,54 | 7.022,54 | - |
| 13 mar 2024 | 6.922,64 | 6.998,25 | 6.922,64 | 6.959,40 | 6.959,40 | - |
| 12 mar 2024 | 6.865,31 | 6.881,14 | 6.820,34 | 6.855,23 | 6.855,23 | - |
| 11 mar 2024 | 6.785,11 | 6.868,36 | 6.752,24 | 6.865,27 | 6.865,27 | - |
| 08 mar 2024 | 6.765,11 | 6.805,77 | 6.756,54 | 6.797,94 | 6.797,94 | - |
| 07 mar 2024 | 6.725,57 | 6.810,34 | 6.723,98 | 6.774,02 | 6.774,02 | - |
| 06 mar 2024 | 6.750,74 | 6.787,29 | 6.704,38 | 6.719,92 | 6.719,92 | - |
| 05 mar 2024 | 6.645,17 | 6.745,39 | 6.637,85 | 6.700,81 | 6.700,81 | - |
| 04 mar 2024 | 6.736,55 | 6.747,53 | 6.650,11 | 6.656,45 | 6.656,45 | - |
| 01 mar 2024 | 6.696,88 | 6.765,27 | 6.696,88 | 6.733,24 | 6.733,24 | - |
| 29 feb 2024 | 6.633,21 | 6.673,73 | 6.620,06 | 6.647,61 | 6.647,61 | - |
| 28 feb 2024 | 6.628,48 | 6.689,75 | 6.590,06 | 6.612,37 | 6.612,37 | - |
| 27 feb 2024 | 6.677,37 | 6.685,37 | 6.597,83 | 6.628,42 | 6.628,42 | - |
| 26 feb 2024 | 6.616,63 | 6.692,40 | 6.588,99 | 6.649,42 | 6.649,42 | - |
| 23 feb 2024 | 6.621,20 | 6.650,39 | 6.564,99 | 6.631,47 | 6.631,47 | - |
| 22 feb 2024 | 6.631,22 | 6.701,71 | 6.597,42 | 6.671,07 | 6.671,07 | - |
| 21 feb 2024 | 6.560,48 | 6.676,85 | 6.560,48 | 6.668,32 | 6.668,32 | - |
| 20 feb 2024 | 6.598,42 | 6.609,12 | 6.530,86 | 6.540,48 | 6.540,48 | - |
| 16 feb 2024 | 6.617,14 | 6.654,33 | 6.578,63 | 6.604,50 | 6.604,50 | - |
| 15 feb 2024 | 6.425,01 | 6.624,87 | 6.425,01 | 6.604,40 | 6.604,40 | - |
| 14 feb 2024 | 6.464,47 | 6.505,03 | 6.401,11 | 6.436,10 | 6.436,10 | - |
| 13 feb 2024 | 6.511,66 | 6.524,73 | 6.396,34 | 6.441,05 | 6.441,05 | - |
| 12 feb 2024 | 6.468,41 | 6.543,60 | 6.468,41 | 6.522,93 | 6.522,93 | - |
| 09 feb 2024 | 6.536,03 | 6.572,57 | 6.442,16 | 6.449,63 | 6.449,63 | - |
| 08 feb 2024 | 6.466,73 | 6.558,38 | 6.465,53 | 6.537,94 | 6.537,94 | - |
| 07 feb 2024 | 6.469,71 | 6.499,59 | 6.415,46 | 6.469,58 | 6.469,58 | - |
| 06 feb 2024 | 6.439,16 | 6.510,15 | 6.420,14 | 6.452,66 | 6.452,66 | - |
| 05 feb 2024 | 6.420,68 | 6.461,49 | 6.355,08 | 6.423,74 | 6.423,74 | - |
| 02 feb 2024 | 6.496,62 | 6.504,56 | 6.404,40 | 6.447,18 | 6.447,18 | - |
| 01 feb 2024 | 6.502,74 | 6.535,96 | 6.406,03 | 6.460,10 | 6.460,10 | - |
| 31 gen 2024 | 6.595,21 | 6.608,12 | 6.465,67 | 6.467,42 | 6.467,42 | - |
| 30 gen 2024 | 6.487,09 | 6.600,29 | 6.446,29 | 6.598,27 | 6.598,27 | - |
| 29 gen 2024 | 6.537,23 | 6.540,20 | 6.468,65 | 6.539,25 | 6.539,25 | - |
| 26 gen 2024 | 6.495,59 | 6.549,47 | 6.448,68 | 6.548,57 | 6.548,57 | - |
| 25 gen 2024 | 6.420,61 | 6.500,69 | 6.371,82 | 6.499,27 | 6.499,27 | - |
| 24 gen 2024 | 6.311,70 | 6.374,89 | 6.286,28 | 6.371,26 | 6.371,26 | - |
| 23 gen 2024 | 6.252,76 | 6.331,48 | 6.250,60 | 6.281,30 | 6.281,30 | - |
| 22 gen 2024 | 6.225,25 | 6.279,57 | 6.188,27 | 6.262,20 | 6.262,20 | - |
| 19 gen 2024 | 6.219,62 | 6.237,76 | 6.189,79 | 6.237,76 | 6.237,76 | - |
| 18 gen 2024 | 6.226,48 | 6.237,15 | 6.151,28 | 6.218,69 | 6.218,69 | - |
| 17 gen 2024 | 6.204,09 | 6.281,29 | 6.195,35 | 6.225,51 | 6.225,51 | - |
| 16 gen 2024 | 6.415,69 | 6.426,15 | 6.273,48 | 6.277,82 | 6.277,82 | - |
| 12 gen 2024 | 6.464,76 | 6.484,96 | 6.396,70 | 6.436,21 | 6.436,21 | - |
| 11 gen 2024 | 6.381,32 | 6.394,51 | 6.336,03 | 6.355,63 | 6.355,63 | - |
| 10 gen 2024 | 6.412,85 | 6.412,85 | 6.322,29 | 6.349,66 | 6.349,66 | - |
| 09 gen 2024 | 6.519,25 | 6.519,25 | 6.394,14 | 6.417,05 | 6.417,05 | - |
| 08 gen 2024 | 6.474,11 | 6.519,01 | 6.387,81 | 6.516,65 | 6.516,65 | - |
| 05 gen 2024 | 6.624,88 | 6.637,78 | 6.554,40 | 6.591,95 | 6.591,95 | - |
| 04 gen 2024 | 6.726,26 | 6.765,10 | 6.571,84 | 6.579,34 | 6.579,34 | - |
| 03 gen 2024 | 6.599,76 | 6.719,82 | 6.572,74 | 6.690,89 | 6.690,89 | - |
| 02 gen 2024 | 6.575,51 | 6.669,43 | 6.575,51 | 6.606,49 | 6.606,49 | - |
| 29 dic 2023 | 6.578,38 | 6.591,19 | 6.527,95 | 6.542,80 | 6.542,80 | - |
| 28 dic 2023 | 6.629,27 | 6.656,14 | 6.563,54 | 6.564,90 | 6.564,90 | - |
| 27 dic 2023 | 6.682,72 | 6.714,49 | 6.640,27 | 6.660,05 | 6.660,05 | - |
| 26 dic 2023 | 6.681,31 | 6.726,11 | 6.665,33 | 6.693,78 | 6.693,78 | - |
| 22 dic 2023 | 6.643,12 | 6.683,99 | 6.620,01 | 6.628,46 | 6.628,46 | - |
| 21 dic 2023 | 6.587,73 | 6.613,10 | 6.545,87 | 6.611,46 | 6.611,46 | - |
| 20 dic 2023 | 6.662,03 | 6.704,78 | 6.568,89 | 6.576,18 | 6.576,18 | - |
| 19 dic 2023 | 6.579,29 | 6.650,47 | 6.564,34 | 6.648,07 | 6.648,07 | - |
| 18 dic 2023 | 6.614,09 | 6.660,21 | 6.559,87 | 6.565,10 | 6.565,10 | - |
| 15 dic 2023 | 6.496,60 | 6.523,85 | 6.456,95 | 6.511,28 | 6.511,28 | - |
| 14 dic 2023 | 6.413,90 | 6.550,79 | 6.413,90 | 6.541,26 | 6.541,26 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.