Italia markets close in 4 hours 7 minutes

Dow Jones Industrial Average (^DJI)

DJI - DJI Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
35.677,02+73,92 (+0,21%)
Alla chiusura: 5:04PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 ott 202135.607,7235.765,0235.533,9535.677,0235.677,02346.290.000
21 ott 202135.520,3235.612,3635.442,5335.603,0835.603,08298.390.000
20 ott 202135.475,1635.669,6935.465,7135.609,3435.609,34265.750.000
19 ott 202135.325,3735.462,6835.290,1235.457,3135.457,31278.510.000
18 ott 202135.221,0235.327,5735.035,9435.258,6135.258,61312.640.000
15 ott 202135.023,6335.320,9735.023,6335.294,7635.294,76327.870.000
14 ott 202134.443,2234.923,8334.443,2234.912,5634.912,56338.540.000
13 ott 202134.372,7134.449,8334.115,1034.377,8134.377,81316.220.000
12 ott 202134.507,1534.611,2434.318,9434.378,3434.378,34319.010.000
11 ott 202134.723,7934.951,3534.486,5134.496,0634.496,06256.820.000
08 ott 202134.757,5734.842,6234.661,9534.746,2534.746,25238.080.000
07 ott 202134.509,7234.975,1934.509,7234.754,9434.754,94273.290.000
06 ott 202134.198,9634.432,6833.854,6934.416,9934.416,99322.170.000
05 ott 202134.035,2534.490,9534.035,2534.314,6734.314,67311.520.000
04 ott 202134.312,9634.410,2833.821,5834.002,9234.002,92396.860.000
01 ott 202133.930,7034.490,5633.785,5434.326,4634.326,46427.580.000
30 set 202134.467,9834.557,3733.833,3233.843,9233.843,92354.830.000
29 set 202134.360,0834.580,4234.305,9634.390,7234.390,72290.350.000
28 set 202134.747,7034.798,2134.254,6534.299,9934.299,99379.020.000
27 set 202134.739,2735.061,1234.739,2734.869,3734.869,37289.480.000
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...