Italia markets closed

Dow Jones Industrial Average (^DJI)

DJI - DJI Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
34.916,95+118,95 (+0,34%)
Al 2:40PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 202134.739,2735.061,1234.739,2734.916,7234.916,72194.936.775
24 set 202134.762,3134.857,0634.648,0834.798,0034.798,00254.310.000
23 set 202134.296,3034.879,7834.296,3034.764,8234.764,82283.890.000
22 set 202134.006,8734.440,4234.006,8734.258,3234.258,32296.590.000
21 set 202134.025,6134.313,8833.914,0233.919,8433.919,84306.970.000
20 set 202134.459,7234.459,7233.613,0333.970,4733.970,47435.780.000
17 set 202134.737,8634.779,8634.519,6334.584,8834.584,88560.630.000
16 set 202134.810,2734.943,5534.540,1134.751,3234.751,32278.270.000
15 set 202134.580,9534.880,7734.522,0334.814,3934.814,39317.490.000
14 set 202134.906,9034.990,3634.510,3034.577,5734.577,57325.140.000
13 set 202134.665,5034.939,1034.665,5034.869,6334.869,63334.190.000
10 set 202134.949,5935.104,2534.599,6134.607,7234.607,72333.230.000
09 set 202135.013,0835.199,8934.847,3034.879,3834.879,38261.330.000
08 set 202135.087,4535.175,1534.925,6135.031,0735.031,07261.880.000
07 set 202135.373,2435.373,2435.060,9035.100,0035.100,00289.830.000
03 set 202135.401,7335.422,7135.269,4035.369,0935.369,09221.370.000
02 set 202135.353,0635.475,4035.348,4835.443,8235.443,82263.370.000
01 set 202135.387,5535.407,3735.287,0535.312,5335.312,53265.520.000
31 ago 202135.391,3835.449,7935.289,8635.360,7335.360,73337.240.000
30 ago 202135.471,8035.510,7135.374,4635.399,8435.399,84245.390.000
27 ago 202135.231,1135.479,1835.231,1135.455,8035.455,80240.990.000
26 ago 202135.449,6835.498,4535.205,1035.213,1235.213,12239.740.000
25 ago 202135.388,7735.501,1435.287,6335.405,5035.405,50237.230.000
24 ago 202135.382,7235.445,4735.356,1835.366,2635.366,26228.710.000
23 ago 202135.160,9735.428,9135.160,9735.335,7135.335,71245.760.000
20 ago 202134.917,9635.177,2634.867,0735.120,0835.120,08269.320.000
19 ago 202134.874,6734.997,8134.690,2534.894,1234.894,12333.550.000
18 ago 202135.310,2035.356,8034.943,4134.960,6934.960,69289.800.000
17 ago 202135.500,0135.500,0135.120,3135.343,2835.343,28309.410.000
16 ago 202135.490,8335.631,1935.231,8735.625,4035.625,40292.590.000
13 ago 202135.551,5635.610,5735.474,7835.515,3835.515,38236.790.000
12 ago 202135.481,9435.510,7735.352,5335.499,8535.499,85231.600.000
11 ago 202135.300,8935.501,1635.300,8935.484,9735.484,97232.800.000
10 ago 202135.135,1735.285,1635.091,9135.264,6735.264,67255.040.000
09 ago 202135.229,6735.229,6735.041,2435.101,8535.101,85207.850.000
06 ago 202135.077,4435.246,7935.077,4435.208,5135.208,51231.570.000
05 ago 202134.815,6135.067,5434.815,6135.064,2535.064,25216.580.000
04 ago 202135.047,4435.047,4434.790,6234.792,6734.792,67245.300.000
03 ago 202134.864,1035.120,9434.714,3335.116,4035.116,40259.820.000
02 ago 202134.968,5635.192,1134.808,2034.838,1634.838,16238.620.000
30 lug 202135.013,2635.106,3034.871,1334.935,4734.935,47276.410.000
29 lug 202134.985,9935.171,5234.985,9935.084,5335.084,53222.680.000
28 lug 202135.109,9535.116,3734.876,8434.930,9334.930,93347.170.000
27 lug 202135.078,9035.078,9034.878,0735.058,5235.058,52326.610.000
26 lug 202135.055,8635.150,3734.950,1935.144,3135.144,31259.790.000
23 lug 202134.855,1135.095,3334.855,1135.061,5535.061,55314.040.000
22 lug 202134.799,6834.879,2834.673,0334.823,3534.823,35291.610.000
21 lug 202134.556,9634.820,2434.556,9634.798,0034.798,00317.090.000
20 lug 202133.981,7934.621,7933.981,7934.511,9934.511,99387.020.000
19 lug 202134.528,4834.528,4833.741,7633.962,0433.962,04440.440.000
16 lug 202135.007,9435.090,0134.647,8234.687,8534.687,85322.980.000
15 lug 202134.924,8134.990,4134.762,8734.987,0234.987,02320.450.000
14 lug 202134.920,8335.069,1834.826,8734.933,2334.933,23344.340.000
13 lug 202134.959,9635.018,7934.876,8934.888,7934.888,79322.430.000
12 lug 202134.836,7535.014,9034.730,1534.996,1834.996,18294.800.000
09 lug 202134.457,5134.893,7234.457,5134.870,1634.870,16301.750.000
08 lug 202134.569,0134.569,0134.145,5934.421,9334.421,93335.690.000
07 lug 202134.604,1734.708,7834.435,5934.681,7934.681,79302.700.000
06 lug 202134.790,1634.814,2034.358,4234.577,3734.577,37348.430.000
02 lug 202134.642,4234.821,9334.613,4934.786,3534.786,35301.860.000
01 lug 202134.507,3234.640,2834.498,8534.633,5334.633,53268.280.000
30 giu 202134.290,7434.553,1634.245,4834.502,5134.502,51295.560.000
29 giu 202134.338,8934.469,8334.266,8334.292,2934.292,29282.360.000
28 giu 202134.428,1034.449,6534.186,1334.283,2734.283,27280.280.000
25 giu 202134.328,1034.501,0234.314,8034.433,8434.433,84432.550.000
24 giu 202133.933,9134.233,0233.933,9134.196,8234.196,82275.870.000
23 giu 202133.948,5434.009,4033.869,8333.874,2433.874,24255.280.000
22 giu 202133.872,5634.040,7033.751,0633.945,5833.945,58284.130.000
21 giu 202133.312,0733.908,0933.312,0733.876,9733.876,97317.260.000
18 giu 202133.622,7033.622,7033.271,9333.290,0833.290,08563.920.000
17 giu 202134.014,3834.091,7933.626,6133.823,4533.823,45354.690.000
16 giu 202134.308,4834.333,2533.917,1134.033,6734.033,67347.150.000
15 giu 202134.397,1034.420,3834.199,1634.299,3334.299,33272.430.000
14 giu 202134.472,5234.472,5234.211,5434.393,7534.393,75295.530.000
11 giu 202134.499,8134.618,0934.328,6534.479,6034.479,60260.840.000
10 giu 202134.502,5134.737,7934.447,2534.466,2434.466,24309.310.000
09 giu 202134.626,1634.654,6734.439,3734.447,1434.447,14245.100.000
08 giu 202134.645,8434.665,3834.452,9434.599,8234.599,82289.440.000
07 giu 202134.766,2034.820,9134.574,5134.630,2434.630,24259.120.000
04 giu 202134.618,6934.772,1234.618,6934.756,3934.756,39270.050.000
03 giu 202134.550,3134.667,4134.334,4134.577,0434.577,04297.380.000
02 giu 202134.614,6234.706,6534.545,9634.600,3834.600,38263.810.000
01 giu 202134.584,1934.849,3234.542,8734.575,3134.575,31287.700.000
28 mag 202134.558,5034.631,1134.520,0934.529,4534.529,45290.850.000
27 mag 202134.432,4734.608,8234.389,2434.464,6434.464,64520.630.000
26 mag 202134.336,3434.409,5934.271,4434.323,0534.323,05258.780.000
25 mag 202134.428,6634.511,3534.266,0334.312,4634.312,46285.760.000
24 mag 202134.253,8734.472,5134.253,8734.393,9834.393,98251.010.000
21 mag 202134.121,9134.415,4834.121,9134.207,8434.207,84306.360.000
20 mag 202133.906,3034.233,4033.872,4134.084,1534.084,15320.150.000
19 mag 202133.945,8133.945,8133.473,8033.896,0433.896,04348.480.000
18 mag 202134.351,1834.408,9934.044,1034.060,6634.060,66289.590.000
17 mag 202134.375,2934.383,8434.176,6534.327,7934.327,79291.910.000
14 mag 202134.050,8634.454,0534.050,8634.382,1334.382,13303.230.000
13 mag 202133.624,7434.181,7733.623,4934.021,4534.021,45350.820.000
12 mag 202134.206,4034.207,8733.555,2233.587,6633.587,66381.350.000
11 mag 202134.572,7434.572,7434.075,3134.269,1634.269,16413.180.000
10 mag 202134.785,2735.091,5634.741,5734.742,8234.742,82361.620.000
07 mag 202134.578,2734.811,3934.464,3134.777,7634.777,76303.400.000
06 mag 202134.245,1134.561,2934.185,0634.548,5334.548,53315.430.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...