Italia markets close in 2 hours 41 minutes

Dow Jones Industrial Average (^DJI)

DJI - DJI Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
31.880,24+618,34 (+1,98%)
Alla chiusura: 05:43PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202231.395,8931.968,4231.395,8931.880,2431.880,24402.010.000
20 mag 202231.426,9431.515,7830.635,7631.261,9031.261,90495.510.000
19 mag 202231.262,6231.569,1331.016,4131.253,1331.253,13517.190.000
18 mag 202232.468,6732.468,6731.393,9531.490,0731.490,07465.060.000
17 mag 202232.427,0032.689,1432.308,1532.654,5932.654,59389.310.000
16 mag 202232.152,1532.514,0231.928,1832.223,4232.223,42330.030.000
13 mag 202231.963,8632.276,0531.862,7932.196,6632.196,66388.520.000
12 mag 202231.699,0431.914,4631.228,2231.730,3031.730,30544.240.000
11 mag 202232.123,2432.584,0231.798,8631.834,1131.834,11458.460.000
10 mag 202232.504,0932.752,1731.887,8932.160,7432.160,74439.290.000
09 mag 202232.685,1732.685,1732.121,9832.245,7032.245,70470.770.000
06 mag 202232.773,8833.055,8432.474,6932.899,3732.899,37416.520.000
05 mag 202233.854,1733.854,1732.685,1032.997,9732.997,97448.420.000
04 mag 202233.171,8034.117,7433.021,8434.061,0634.061,06411.060.000
03 mag 202233.086,0933.341,5832.914,7533.128,7933.128,79364.420.000
02 mag 202232.978,4933.224,9532.449,8733.061,5033.061,50453.390.000
29 apr 202233.787,0133.919,5932.913,1532.977,2132.977,21501.560.000
28 apr 202233.425,9634.054,7933.248,4633.916,3933.916,39440.380.000
27 apr 202233.450,9233.697,1833.108,8933.301,9333.301,93447.230.000
26 apr 202233.907,4933.909,5133.230,9533.240,1833.240,18400.020.000
25 apr 202233.731,6534.106,0133.323,3734.049,4634.049,46416.900.000
22 apr 202234.727,3834.727,3833.773,3933.811,4033.811,40373.280.000
21 apr 202235.258,8035.492,2234.723,8234.792,7634.792,76366.390.000
20 apr 202234.962,6735.315,4034.962,6735.160,7935.160,79337.620.000
19 apr 202234.394,6234.983,1134.394,6234.911,2034.911,20296.350.000
18 apr 202234.411,4934.618,2934.279,0834.411,6934.411,69264.110.000
14 apr 202234.628,4634.889,1734.437,5034.451,2334.451,23353.680.000
13 apr 202234.166,6434.598,3634.140,6434.564,5934.564,59313.630.000
12 apr 202234.412,5134.669,9734.102,8134.220,3634.220,36333.510.000
11 apr 202234.630,2734.701,3434.272,2934.308,0834.308,08333.290.000
08 apr 202234.569,2434.908,4634.470,1934.721,1234.721,12301.750.000
07 apr 202234.439,2434.705,8334.190,9534.583,5734.583,57319.870.000
06 apr 202234.520,3434.609,8434.277,1734.496,5134.496,51386.250.000
05 apr 202234.876,3335.112,2134.566,0434.641,1834.641,18304.010.000
04 apr 202234.799,9834.940,7834.615,3834.921,8834.921,88316.570.000
01 apr 202234.740,8934.847,9134.538,2534.818,2734.818,27340.400.000
31 mar 202235.201,5235.201,5234.677,9934.678,3534.678,35433.400.000
30 mar 202235.273,6335.361,3635.058,5835.228,8135.228,81317.320.000
29 mar 202235.114,3535.372,2635.030,0735.294,1935.294,19355.050.000
28 mar 202234.833,0334.957,9334.552,2334.955,8934.955,89299.790.000
25 mar 202234.702,3934.942,7034.631,5234.861,2434.861,24285.440.000
24 mar 202234.406,8134.713,5634.355,4234.707,9434.707,94324.870.000
23 mar 202234.748,8434.748,8434.352,9634.358,5034.358,50347.880.000
22 mar 202234.583,2434.882,0334.583,2434.807,4634.807,46368.550.000
21 mar 202234.669,8534.808,2834.341,8134.552,9934.552,99408.490.000
18 mar 202234.466,7234.755,2034.279,8334.754,9334.754,93615.420.000
17 mar 202233.995,3934.483,9233.896,0634.480,7634.480,76339.470.000
16 mar 202233.653,9334.075,9433.391,2434.063,1034.063,10427.400.000
15 mar 202232.989,2733.620,8432.989,2733.544,3433.544,34388.810.000
14 mar 202233.000,3733.395,5932.818,1632.945,2432.945,24394.940.000
11 mar 202233.279,7233.515,6132.911,8932.944,1932.944,19369.480.000
10 mar 202233.106,7733.236,5932.819,7633.174,0733.174,07399.480.000
09 mar 202232.860,4233.457,2832.860,4233.286,2533.286,25418.670.000
08 mar 202232.885,1733.402,9832.578,7332.632,6432.632,64553.750.000
07 mar 202233.579,7533.579,7532.806,1532.817,3832.817,38488.400.000
04 mar 202233.655,4333.655,4333.254,1233.614,8033.614,80408.390.000
03 mar 202233.972,8734.179,0733.641,5333.794,6633.794,66369.740.000
02 mar 202233.379,5134.013,6733.379,5133.891,3533.891,35400.920.000
01 mar 202233.813,4833.870,1433.107,6733.294,9533.294,95438.730.000
28 feb 202233.870,6233.963,6333.469,3133.892,6033.892,60443.460.000
25 feb 202233.277,2234.095,7433.277,2234.058,7534.058,75417.630.000
24 feb 202232.830,3333.269,3432.272,6433.223,8333.223,83590.850.000
23 feb 202233.680,9733.832,5933.084,9033.131,7633.131,76370.600.000
22 feb 202233.974,0934.024,7433.364,2933.596,6133.596,61432.090.000
18 feb 202234.310,4534.423,5833.976,1834.079,1834.079,18414.080.000
17 feb 202234.858,4734.858,4734.246,2334.312,0334.312,03348.720.000
16 feb 202234.951,8335.042,0934.642,6434.934,2734.934,27294.410.000
15 feb 202234.686,1935.047,7934.686,1934.988,8434.988,84305.670.000
14 feb 202234.694,5034.744,5634.304,2834.566,1734.566,17370.320.000
11 feb 202235.267,8935.431,1534.620,5234.738,0634.738,06398.860.000
10 feb 202235.630,8135.800,2435.100,7235.241,5935.241,59411.620.000
09 feb 202235.614,9035.824,2835.614,9035.768,0635.768,06333.610.000
08 feb 202235.160,6835.544,8935.090,4235.462,7835.462,78319.190.000
07 feb 202235.108,3835.325,0134.993,9835.091,1335.091,13328.910.000
04 feb 202235.095,7435.333,5534.799,0835.089,7435.089,74349.880.000
03 feb 202235.520,0835.535,9435.071,0635.111,1635.111,16381.020.000
02 feb 202235.378,1935.679,2035.290,1235.629,3335.629,33359.540.000
01 feb 202235.151,4735.441,0934.977,9535.405,2435.405,24386.080.000
31 gen 202234.691,1735.148,1434.496,1035.131,8635.131,86468.070.000
28 gen 202234.135,2434.731,7733.807,5134.725,4734.725,47568.440.000
27 gen 202234.261,7534.773,3234.007,7834.160,7834.160,78527.780.000
26 gen 202234.520,8234.815,6733.876,4834.168,0934.168,09546.330.000
25 gen 202234.186,6434.591,0433.545,5234.297,7334.297,73506.430.000
24 gen 202234.070,6134.420,9933.150,3334.364,5034.364,50664.010.000
21 gen 202234.701,6934.896,6734.229,5534.265,3734.265,37523.880.000
20 gen 202235.102,6635.490,2034.670,1234.715,3934.715,39369.070.000
19 gen 202235.412,3035.547,8335.015,4935.028,6535.028,65393.080.000
18 gen 202235.661,7635.661,7635.262,0235.368,4735.368,47427.260.000
14 gen 202235.996,4335.996,4335.641,4935.911,8135.911,81389.200.000
13 gen 202236.312,4936.513,8836.044,2236.113,6236.113,62343.640.000
12 gen 202236.336,1636.453,4936.168,1536.290,3236.290,32310.180.000
11 gen 202236.058,8536.271,4735.769,3836.252,0236.252,02356.850.000
10 gen 202236.175,2136.175,2135.639,9136.068,8736.068,87430.680.000
07 gen 202236.249,5936.382,8436.111,5336.231,6636.231,66356.110.000
06 gen 202236.409,0536.464,1936.200,6836.236,4736.236,47385.890.000
05 gen 202236.722,6036.952,6536.400,3936.407,1136.407,11462.040.000
04 gen 202236.636,0036.934,8436.636,0036.799,6536.799,65435.080.000
03 gen 202236.321,5936.595,8236.246,4536.585,0636.585,06347.930.000
31 dic 202136.385,8536.484,9436.303,9736.338,3036.338,30213.200.000
30 dic 202136.522,4836.679,4436.372,1336.398,0836.398,08205.620.000
*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...