^DJI - Dow Jones Industrial Average

DJI - DJI Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 202025.996,0826.297,5325.996,0826.287,0326.287,03340.690.000
02 lug 202025.936,4526.204,4125.778,1225.827,3625.827,36349.130.000
01 lug 202025.879,3826.019,3125.713,6125.734,9725.734,97373.180.000
30 giu 202025.512,4325.905,3825.475,1425.812,8825.812,88410.780.000
29 giu 202025.152,4525.601,1525.096,1625.595,8025.595,80378.070.000
26 giu 202025.641,6925.641,6924.971,0325.015,5525.015,55640.860.000
25 giu 202025.365,2225.769,6125.209,7925.745,6025.745,60384.560.000
24 giu 202025.992,9625.992,9625.296,7325.445,9425.445,94450.120.000
23 giu 202026.159,3926.314,9726.105,9726.156,1026.156,10389.980.000
22 giu 202025.865,0826.059,8125.667,6826.024,9626.024,96351.780.000
19 giu 202026.213,1026.451,4425.759,6625.871,4625.871,46669.390.000
18 giu 202026.016,4526.154,2025.848,5326.080,1026.080,10328.390.000
17 giu 202026.330,5226.400,0726.068,4126.119,6126.119,61328.830.000
16 giu 202026.326,6826.611,0325.811,7026.289,9826.289,98489.500.000
15 giu 202025.270,3925.891,5824.843,1825.763,1625.763,16461.230.000
12 giu 202025.659,4225.965,5525.078,4125.605,5425.605,54514.440.000
11 giu 202026.282,5126.294,0825.082,7225.128,1725.128,17647.780.000
10 giu 202027.251,8927.355,2226.938,0526.989,9926.989,99448.930.000
09 giu 202027.447,3727.447,3727.151,0627.272,3027.272,30381.430.000
08 giu 202027.232,9327.580,2127.232,4827.572,4427.572,44430.200.000
05 giu 202026.836,8027.338,3026.836,8027.110,9827.110,98542.310.000
04 giu 202026.226,4926.384,1026.082,3126.281,8226.281,82372.190.000
03 giu 202025.906,8826.337,7525.906,8826.269,8926.269,89398.790.000
02 giu 202025.582,5225.743,1325.523,7425.742,6525.742,65352.610.000
01 giu 202025.342,9925.508,8325.220,6625.475,0225.475,02338.310.000
29 mag 202025.324,1525.482,8025.031,6725.383,1125.383,11527.620.000
28 mag 202025.697,3625.758,7925.358,7325.400,6425.400,64377.800.000
27 mag 202025.298,6325.551,5625.009,8725.548,2725.548,27411.230.000
26 mag 202024.781,8425.176,4224.781,8424.995,1124.995,11424.380.000
22 mag 202024.461,9824.481,6424.294,0724.465,1624.465,16255.660.000
21 mag 202024.564,2724.718,4624.370,8824.474,1224.474,12346.770.000
20 mag 202024.455,9424.649,4824.455,9424.575,9024.575,90366.510.000
19 mag 202024.577,4824.599,5024.202,9624.206,8624.206,86374.100.000
18 mag 202024.059,9824.708,5424.059,9824.597,3724.597,37484.190.000
15 mag 202023.454,8323.730,0823.354,1523.685,4223.685,42491.510.000
14 mag 202023.049,0623.630,8622.789,6223.625,3423.625,34472.700.000
13 mag 202023.702,1623.708,9023.067,6423.247,9723.247,97469.950.000
12 mag 202024.292,8424.382,0923.761,5823.764,7823.764,78359.480.000
11 mag 202024.256,4524.366,2124.070,2224.221,9924.221,99352.400.000
08 mag 202024.107,8224.349,9024.107,0524.331,3224.331,32335.760.000
07 mag 202023.837,2124.094,6223.834,3923.875,8923.875,89369.890.000
06 mag 202023.978,8824.054,5923.661,1423.664,6423.664,64377.450.000
05 mag 202023.958,8824.169,7223.868,9123.883,0923.883,09369.710.000
04 mag 202023.581,5523.769,5623.361,1623.749,7623.749,76355.360.000
01 mag 202024.120,7824.120,7823.645,3023.723,6923.723,69418.160.000
30 apr 202024.585,5724.585,5724.186,9024.345,7224.345,72478.280.000
29 apr 202024.490,3724.764,7724.453,9924.633,8624.633,86455.290.000
28 apr 202024.357,1724.512,2424.031,2024.101,5524.101,55400.250.000
27 apr 202023.866,1524.207,6523.840,6124.133,7824.133,78389.390.000
24 apr 202023.628,2423.826,0023.417,6823.775,2723.775,27376.020.000
23 apr 202023.543,0923.885,3623.483,3523.515,2623.515,26389.290.000
22 apr 202023.437,3423.613,1023.339,6023.475,8223.475,82352.880.000
21 apr 202023.365,2523.365,2522.941,8823.018,8823.018,88485.140.000
20 apr 202024.095,1024.108,6923.627,1923.650,4423.650,44423.410.000
17 apr 202023.817,1524.264,2123.817,1524.242,4924.242,49525.950.000
16 apr 202023.543,6623.598,0823.211,3823.537,6823.537,68471.050.000
15 apr 202023.600,7223.649,7223.233,3223.504,3523.504,35437.630.000
14 apr 202023.690,5724.040,5823.683,4423.949,7623.949,76485.910.000
13 apr 202023.698,9323.698,9323.095,3523.390,7723.390,77394.320.000
09 apr 202023.690,6624.008,9923.504,0923.719,3723.719,37566.400.000
08 apr 202022.893,4723.513,4022.682,9923.433,5723.433,57472.740.000
07 apr 202023.537,4423.617,2422.634,4522.653,8622.653,86594.660.000
06 apr 202021.693,6322.783,4521.693,6322.679,9922.679,99610.760.000
03 apr 202021.285,9321.447,8120.863,0921.052,5321.052,53450.010.000
02 apr 202020.819,4621.477,7720.735,0221.413,4421.413,44529.540.000
01 apr 202021.227,3821.487,2420.784,4320.943,5120.943,51506.680.000
31 mar 202022.208,4222.480,3721.852,0821.917,1621.917,16571.210.000
30 mar 202021.678,2222.378,0921.522,0822.327,4822.327,48545.540.000
27 mar 202021.898,4722.327,5721.469,2721.636,7821.636,78588.830.000
26 mar 202021.468,3822.595,0621.427,1022.552,1722.552,17705.180.000
25 mar 202021.050,3422.019,9320.538,3421.200,5521.200,55796.320.000
24 mar 202019.722,1920.737,7019.649,2520.704,9120.704,91799.340.000
23 mar 202019.028,3619.121,0118.213,6518.591,9318.591,93787.970.000
20 mar 202020.253,1520.531,2619.094,2719.173,9819.173,98872.290.000
19 mar 202019.830,0120.442,6319.177,1320.087,1920.087,19780.300.000
18 mar 202020.188,6920.489,3318.917,4619.898,9219.898,92871.360.000
17 mar 202020.487,0521.379,3519.882,2621.237,3821.237,38793.060.000
16 mar 202020.917,5321.768,2820.116,4620.188,5220.188,52770.130.000
13 mar 202021.973,8223.189,7621.285,3723.185,6223.185,62843.080.000
12 mar 202022.184,7122.837,9521.154,4621.200,6221.200,62908.260.000
11 mar 202024.604,6324.604,6323.328,3223.553,2223.553,22663.960.000
10 mar 202024.453,0025.020,9923.690,3425.018,1625.018,16654.860.000
09 mar 202024.992,3624.992,3623.706,0723.851,0223.851,02750.430.000
06 mar 202025.457,2125.994,3825.226,6225.864,7825.864,78599.780.000
05 mar 202026.671,9226.671,9225.943,3326.121,2826.121,28477.370.000
04 mar 202026.383,6827.102,3426.286,3127.090,8627.090,86457.590.000
03 mar 202026.762,4727.084,5925.706,2825.917,4125.917,41647.080.000
02 mar 202025.590,5126.706,1725.391,9626.703,3226.703,32637.200.000
28 feb 202025.270,8325.494,2424.681,0125.409,3625.409,36915.990.000
27 feb 202026.526,0026.775,3125.752,8225.766,6425.766,64664.980.000
26 feb 202027.159,4627.542,7826.890,9726.957,5926.957,59472.450.000
25 feb 202028.037,6528.149,2026.997,6227.081,3627.081,36513.270.000
24 feb 202028.402,9328.402,9327.912,4427.960,8027.960,80452.580.000
21 feb 202029.146,5329.146,5328.892,7028.992,4128.992,41311.210.000
20 feb 202029.296,2529.368,4528.959,6529.219,9829.219,98287.780.000
19 feb 202029.312,7029.409,0929.274,3829.348,0329.348,03240.640.000
18 feb 202029.282,7829.330,1629.116,8129.232,1929.232,19256.600.000
14 feb 202029.440,4729.463,0429.283,1829.398,0829.398,08231.000.000
13 feb 202029.436,0329.535,4029.345,9329.423,3129.423,31291.150.000
12 feb 202029.406,7529.568,5729.406,7529.551,4229.551,42309.530.000
*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