^DJI - Dow Jones Industrial Average

DJI - DJI Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 ott 201926.811,2027.120,1126.811,2027.024,8027.024,80245.510.000
14 ott 201926.766,4326.874,3326.749,1826.787,3626.787,36178.620.000
11 ott 201926.694,2027.013,9726.694,2026.816,5926.816,59282.080.000
10 ott 201926.317,3526.603,3126.314,5126.496,6726.496,67217.680.000
09 ott 201926.308,2326.424,3126.249,7526.346,0126.346,01190.060.000
08 ott 201926.276,5926.421,8126.139,8026.164,0426.164,04244.590.000
07 ott 201926.502,3326.655,8426.424,5426.478,0226.478,02195.200.000
04 ott 201926.271,7026.590,7426.271,7026.573,7226.573,72221.310.000
03 ott 201926.039,0226.205,2025.743,4626.201,0426.201,04241.610.000
02 ott 201926.425,8626.438,0425.974,1226.078,6226.078,62309.640.000
01 ott 201926.962,5427.046,2126.562,2226.573,0426.573,04260.110.000
30 set 201926.852,3326.998,8626.852,3326.916,8326.916,83222.680.000
27 set 201926.987,2627.012,5426.715,8226.820,2526.820,25217.780.000
26 set 201927.004,1127.015,0726.803,8426.891,1226.891,12229.180.000
25 set 201926.866,7127.016,5626.755,8626.970,7126.970,71237.220.000
24 set 201927.034,0727.079,6826.704,9626.807,7726.807,77301.750.000
23 set 201926.851,4527.011,0726.831,3426.949,9926.949,99204.240.000
20 set 201927.102,1827.194,7526.926,6826.935,0726.935,07497.640.000
19 set 201927.186,0527.272,1727.064,2127.094,7927.094,79212.360.000
18 set 201927.075,3927.161,9326.899,1527.147,0827.147,08212.860.000
17 set 201927.010,1227.110,8026.984,1427.110,8027.110,80223.580.000
16 set 201927.146,0627.172,8727.032,5627.076,8227.076,82220.620.000
13 set 201927.216,6727.277,5527.193,9527.219,5227.219,52255.260.000
12 set 201927.197,3227.306,7327.105,0127.182,4527.182,45250.010.000
11 set 201926.928,0527.137,0426.885,4827.137,0427.137,04272.590.000
10 set 201926.805,8326.909,4326.717,0526.909,4326.909,43322.340.000
09 set 201926.866,2326.900,8326.762,1826.835,5126.835,51273.120.000
06 set 201926.790,2526.860,8726.708,3926.797,4626.797,46209.700.000
05 set 201926.603,1526.836,3026.603,1526.728,1526.728,15256.670.000
04 set 201926.301,9926.362,3526.244,4426.355,4726.355,47202.710.000
03 set 201926.198,2626.198,2625.978,2226.118,0226.118,02223.210.000
30 ago 201926.476,3926.514,6226.295,5926.403,2826.403,282.190.810.000
29 ago 201926.249,0926.408,8426.185,7126.362,2526.362,25208.650.000
28 ago 201925.712,9926.041,5725.637,4326.036,1026.036,10207.070.000
27 ago 201926.014,4626.054,0225.721,8525.777,9025.777,90263.530.000
26 ago 201925.826,0525.941,2525.716,3925.898,8325.898,83222.780.000
23 ago 201926.134,2126.320,2925.507,1825.628,9025.628,90364.260.000
22 ago 201926.271,6426.388,7826.099,0126.252,2426.252,24222.810.000
21 ago 201926.145,3626.268,3226.141,7726.202,7326.202,73208.790.000
20 ago 201926.086,8626.160,1225.952,0025.962,4425.962,44238.100.000
19 ago 201926.020,0626.222,3226.020,0626.135,7926.135,79252.640.000
16 ago 201925.678,1725.929,6525.678,1725.886,0125.886,01276.210.000
15 ago 201925.514,2525.639,6925.339,6025.579,3925.579,39332.600.000
14 ago 201926.035,0826.035,0825.471,5925.479,4225.479,42352.250.000
13 ago 201925.888,8826.426,9725.833,2526.279,9126.279,91308.900.000
12 ago 201926.169,9126.178,9525.824,9425.896,4425.896,44199.390.000
09 ago 201926.337,0926.413,3626.097,6426.287,4426.287,44240.260.000
08 ago 201926.086,5226.383,6126.038,1026.378,1926.378,19282.530.000
07 ago 201925.814,2226.073,2125.440,3926.007,0726.007,07344.790.000
06 ago 201925.810,6226.038,6825.710,8726.029,5226.029,52318.160.000
05 ago 201926.259,2326.259,2325.523,3825.717,7425.717,74422.240.000
02 ago 201926.528,6626.570,0226.249,2226.485,0126.485,01327.640.000
01 ago 201926.879,8627.175,5926.548,7126.583,4226.583,42386.320.000
31 lug 201927.244,6727.281,6526.719,6026.864,2726.864,27385.150.000
30 lug 201927.145,3927.224,3627.069,8627.198,0227.198,02293.250.000
29 lug 201927.192,2427.275,8527.178,0627.221,3527.221,35250.850.000
26 lug 201927.166,0027.213,7027.123,2527.192,4527.192,45233.650.000
25 lug 201927.247,3927.298,4327.062,4827.140,9827.140,98241.420.000
24 lug 201927.262,2427.291,0427.191,1227.269,9727.269,97244.320.000
23 lug 201927.231,8627.368,8127.204,5827.349,1927.349,19248.850.000
22 lug 201927.174,1827.227,7727.088,9027.171,9027.171,90216.310.000
19 lug 201927.246,3827.342,9627.145,7827.154,2027.154,20287.690.000
18 lug 201927.191,9827.266,8127.068,7927.222,9727.222,97216.070.000
17 lug 201927.320,9127.343,0627.218,3827.219,8527.219,85193.930.000
16 lug 201927.349,3227.398,6827.290,2427.335,6327.335,63226.000.000
15 lug 201927.364,6927.364,6927.294,1727.359,1627.359,16199.730.000
12 lug 201927.139,4927.333,7927.135,4527.332,0327.332,03248.390.000
11 lug 201926.950,1627.088,4526.916,3227.088,0827.088,08252.300.000
10 lug 201926.851,9626.983,4526.813,1126.860,2026.860,20207.990.000
09 lug 201926.725,1226.807,7026.665,5726.783,4926.783,49218.330.000
08 lug 201926.835,6426.839,1426.744,8726.806,1426.806,14214.290.000
05 lug 201926.867,7526.950,8126.733,3326.922,1226.922,12192.170.000
03 lug 201926.832,3226.966,0026.831,4426.966,0026.966,00149.840.000
02 lug 201926.719,5326.787,5626.632,6526.786,6826.786,68219.270.000
01 lug 201926.805,8626.890,6426.616,2126.717,4326.717,43267.670.000
28 giu 201926.605,9326.638,3526.522,2726.599,9626.599,96499.350.000
27 giu 201926.523,7226.607,2426.465,3226.526,5826.526,58246.930.000
26 giu 201926.599,4226.660,0426.536,3326.536,8226.536,82274.340.000
25 giu 201926.731,6126.752,3126.527,6626.548,2226.548,22282.160.000
24 giu 201926.727,6126.806,5226.723,3726.727,5426.727,54232.390.000
21 giu 201926.749,1226.907,3726.705,8726.719,1326.719,13485.560.000
20 giu 201926.665,3826.798,6326.539,6926.753,1726.753,17278.170.000
19 giu 201926.490,1626.569,7526.415,0526.504,0026.504,00240.950.000
18 giu 201926.228,9026.527,1926.227,8026.465,5426.465,54273.490.000
17 giu 201926.108,5326.165,7826.049,8026.112,5326.112,53199.500.000
14 giu 201926.076,3626.162,2825.988,0926.089,6126.089,61208.020.000
13 giu 201926.036,9426.146,9125.995,7126.106,7726.106,77213.400.000
12 giu 201926.040,3026.082,1025.958,6626.004,8326.004,83223.690.000
11 giu 201926.180,5926.248,6725.998,8726.048,5126.048,51253.490.000
10 giu 201926.090,2226.210,6126.054,3126.062,6826.062,68249.280.000
07 giu 201925.768,7226.072,7525.768,7225.983,9425.983,94263.010.000
06 giu 201925.567,4525.800,3025.518,0525.720,6625.720,66248.070.000
05 giu 201925.451,0025.544,6625.373,5825.539,5725.539,57262.660.000
04 giu 201924.962,8225.343,7724.962,8225.332,1825.332,18281.690.000
03 giu 201924.830,1624.935,2124.680,5724.819,7824.819,78328.240.000
31 mag 201925.046,3125.046,3124.809,5124.815,0424.815,04292.230.000
30 mag 201925.139,9425.218,5425.066,7525.169,8825.169,88215.240.000
29 mag 201925.231,4625.231,4624.938,2425.126,4125.126,41298.930.000
28 mag 201925.616,5525.717,6325.342,2825.347,7725.347,77358.980.000
24 mag 201925.551,0725.670,8125.496,2025.585,6925.585,69201.370.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità