Dow Jones Industrial Average (^DJI)

DJI - DJI Prezzo in tempo reale. Valuta in USD.

Aggiungi a portafoglio

31.188,38+257,86 (+0,83%)

Alla chiusura: 4:58PM EST

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
20 gen 2021	31.017,54	31.235,98	30.997,79	31.188,38	31.188,38	3.849.800
19 gen 2021	30.887,42	31.086,62	30.865,03	30.930,52	30.930,52	3.864.000
15 gen 2021	30.926,77	30.941,98	30.612,67	30.814,26	30.814,26	4.330.000
14 gen 2021	31.085,67	31.223,78	30.982,24	30.991,52	30.991,52	4.278.100
13 gen 2021	31.084,88	31.153,37	30.992,05	31.060,47	31.060,47	4.132.500
12 gen 2021	31.015,01	31.114,56	30.888,76	31.068,69	31.068,69	3.626.200
11 gen 2021	31.015,37	31.096,98	30.832,06	31.008,69	31.008,69	3.565.400
08 gen 2021	31.069,58	31.140,67	30.793,27	31.097,97	31.097,97	3.811.500
07 gen 2021	30.901,18	31.193,40	30.897,86	31.041,13	31.041,13	4.278.100
06 gen 2021	30.362,78	31.022,65	30.313,07	30.829,40	30.829,40	5.004.300
05 gen 2021	30.204,25	30.504,89	30.141,78	30.391,60	30.391,60	3.509.100
04 gen 2021	30.627,47	30.674,28	29.881,82	30.223,89	30.223,89	4.750.800
31 dic 2020	30.417,64	30.637,47	30.344,50	30.606,48	30.606,48	2.844.700
30 dic 2020	30.415,09	30.525,35	30.393,04	30.409,56	30.409,56	2.918.900
29 dic 2020	30.492,07	30.588,79	30.274,24	30.335,67	30.335,67	3.576.100
28 dic 2020	30.283,23	30.525,56	30.283,23	30.403,97	30.403,97	3.024.900
24 dic 2020	30.155,92	30.209,67	30.099,30	30.199,87	30.199,87	1.455.700
23 dic 2020	30.046,73	30.292,53	30.046,73	30.129,83	30.129,83	2.740.500
22 dic 2020	30.200,20	30.200,20	29.992,89	30.015,51	30.015,51	3.888.100
21 dic 2020	30.159,00	30.304,14	29.755,53	30.216,45	30.216,45	4.374.800
18 dic 2020	30.314,26	30.343,59	30.029,44	30.179,05	30.179,05	7.820.700
17 dic 2020	30.216,00	30.323,78	30.216,00	30.303,37	30.303,37	3.455.300
16 dic 2020	30.191,38	30.236,03	30.080,11	30.154,54	30.154,54	3.445.900
15 dic 2020	29.919,09	30.243,26	29.894,95	30.199,31	30.199,31	4.177.700
14 dic 2020	30.123,91	30.325,79	29.849,15	29.861,55	29.861,55	3.719.800
11 dic 2020	29.988,21	30.071,13	29.820,84	30.046,37	30.046,37	3.938.700
10 dic 2020	30.032,55	30.063,87	29.876,82	29.999,26	29.999,26	3.255.500
09 dic 2020	30.229,81	30.319,70	29.951,85	30.068,81	30.068,81	3.805.200
08 dic 2020	29.997,95	30.246,22	29.972,07	30.173,88	30.173,88	3.111.900
07 dic 2020	30.233,03	30.233,03	29.967,22	30.069,79	30.069,79	3.658.100
04 dic 2020	29.989,56	30.218,26	29.989,56	30.218,26	30.218,26	3.565.900
03 dic 2020	29.920,83	30.110,88	29.877,27	29.969,52	29.969,52	4.056.800
02 dic 2020	29.695,09	29.902,51	29.599,29	29.883,79	29.883,79	3.852.800
01 dic 2020	29.797,50	30.083,31	29.797,50	29.823,92	29.823,92	4.295.100
30 nov 2020	29.854,51	29.854,51	29.463,64	29.638,64	29.638,64	5.513.500
27 nov 2020	29.911,33	30.015,13	29.819,98	29.910,37	29.910,37	1.770.400
25 nov 2020	30.058,87	30.058,87	29.806,25	29.872,47	29.872,47	3.230.300
24 nov 2020	29.746,11	30.116,51	29.746,11	30.046,24	30.046,24	4.327.600
23 nov 2020	29.332,82	29.667,75	29.332,82	29.591,27	29.591,27	3.872.000
20 nov 2020	29.437,57	29.469,89	29.231,20	29.263,48	29.263,48	3.053.500
19 nov 2020	29.370,92	29.524,90	29.228,38	29.483,23	29.483,23	3.313.300
18 nov 2020	29.875,40	29.930,85	29.432,84	29.438,42	29.438,42	3.828.500
17 nov 2020	29.800,15	29.872,42	29.520,29	29.783,35	29.783,35	3.723.800
16 nov 2020	29.672,36	29.964,29	29.672,36	29.950,44	29.950,44	4.182.900
13 nov 2020	29.203,90	29.559,25	29.203,90	29.479,81	29.479,81	3.488.100
12 nov 2020	29.231,91	29.311,83	28.902,13	29.080,17	29.080,17	3.693.200
11 nov 2020	29.524,35	29.593,11	29.281,22	29.397,63	29.397,63	3.767.000
10 nov 2020	29.254,17	29.478,86	29.126,99	29.420,92	29.420,92	5.269.800
09 nov 2020	29.467,90	29.933,83	29.130,66	29.157,97	29.157,97	6.733.100
06 nov 2020	28.399,13	28.431,96	28.189,50	28.323,40	28.323,40	3.267.100
05 nov 2020	28.083,37	28.495,05	28.083,37	28.390,18	28.390,18	3.901.400
04 nov 2020	27.512,83	28.301,50	27.512,83	27.847,66	27.847,66	4.478.600
03 nov 2020	27.138,69	27.640,21	27.138,69	27.480,03	27.480,03	3.509.800
02 nov 2020	26.691,28	27.043,48	26.691,28	26.925,05	26.925,05	3.799.900
30 ott 2020	26.572,27	26.639,18	26.143,77	26.501,60	26.501,60	5.048.200
29 ott 2020	26.480,98	26.891,89	26.290,78	26.659,11	26.659,11	4.197.700
28 ott 2020	27.102,14	27.102,14	26.497,39	26.519,95	26.519,95	4.961.500
27 ott 2020	27.651,18	27.707,69	27.457,96	27.463,19	27.463,19	3.664.000
26 ott 2020	28.185,82	28.185,82	27.370,16	27.685,38	27.685,38	4.041.500
23 ott 2020	28.409,65	28.436,52	28.149,82	28.335,57	28.335,57	3.473.000
22 ott 2020	28.197,42	28.421,31	28.040,18	28.363,66	28.363,66	3.303.200
21 ott 2020	28.270,66	28.450,64	28.196,39	28.210,82	28.210,82	2.994.200
20 ott 2020	28.245,85	28.575,03	28.243,04	28.308,79	28.308,79	3.502.200
19 ott 2020	28.633,55	28.711,93	28.139,40	28.195,42	28.195,42	3.587.000
16 ott 2020	28.570,72	28.842,90	28.570,72	28.606,31	28.606,31	3.561.400
15 ott 2020	28.323,40	28.535,85	28.181,54	28.494,20	28.494,20	3.289.400
14 ott 2020	28.731,30	28.792,56	28.461,73	28.514,00	28.514,00	3.708.000
13 ott 2020	28.764,95	28.808,84	28.604,35	28.679,81	28.679,81	5.261.100
12 ott 2020	28.671,12	28.957,90	28.659,67	28.837,52	28.837,52	4.936.800
09 ott 2020	28.533,61	28.676,29	28.440,63	28.586,90	28.586,90	3.240.500
08 ott 2020	28.348,86	28.459,13	28.265,56	28.425,51	28.425,51	3.147.500
07 ott 2020	27.971,36	28.369,66	27.971,36	28.303,46	28.303,46	3.287.500
06 ott 2020	28.214,24	28.354,48	27.728,03	27.772,76	27.772,76	4.350.300
05 ott 2020	27.825,42	28.162,64	27.825,42	28.148,64	28.148,64	3.182.100
02 ott 2020	27.536,39	27.861,43	27.382,94	27.682,81	27.682,81	3.927.700
01 ott 2020	27.940,63	28.041,46	27.669,26	27.816,90	27.816,90	3.734.500
30 set 2020	27.514,64	28.026,33	27.511,06	27.781,70	27.781,70	4.525.500
29 set 2020	27.560,24	27.605,60	27.338,09	27.452,66	27.452,66	3.038.200
28 set 2020	27.362,14	27.722,60	27.362,14	27.584,06	27.584,06	4.018.600
25 set 2020	26.694,51	27.239,29	26.635,38	27.173,96	27.173,96	3.889.000
24 set 2020	26.716,09	27.094,85	26.537,01	26.815,44	26.815,44	4.478.100
23 set 2020	27.413,60	27.464,46	26.716,12	26.763,13	26.763,13	4.594.700
22 set 2020	27.170,34	27.333,09	26.989,93	27.288,18	27.288,18	4.207.200
21 set 2020	27.484,71	27.484,71	26.715,15	27.147,70	27.147,70	5.236.600
18 set 2020	27.864,87	27.946,69	27.487,97	27.657,42	27.657,42	6.987.100
17 set 2020	27.834,18	28.056,79	27.647,93	27.901,98	27.901,98	4.372.300
16 set 2020	28.031,69	28.364,77	28.021,67	28.032,38	28.032,38	4.166.500
15 set 2020	28.139,76	28.231,06	27.931,45	27.995,60	27.995,60	4.145.200
14 set 2020	27.718,74	28.086,06	27.718,74	27.993,33	27.993,33	3.807.500
11 set 2020	27.613,86	27.828,82	27.448,15	27.665,64	27.665,64	4.353.300
10 set 2020	28.022,51	28.174,78	27.447,08	27.534,58	27.534,58	4.428.500
09 set 2020	27.711,71	28.206,21	27.704,54	27.940,47	27.940,47	4.605.900
08 set 2020	27.925,23	27.925,23	27.464,90	27.500,89	27.500,89	5.808.600
04 set 2020	28.341,05	28.539,75	27.664,68	28.133,31	28.133,31	6.946.400
03 set 2020	29.090,70	29.199,35	28.074,76	28.292,73	28.292,73	6.500.800
02 set 2020	28.736,79	29.162,88	28.713,53	29.100,50	29.100,50	5.395.100
01 set 2020	28.439,61	28.659,26	28.290,72	28.645,66	28.645,66	4.234.100
31 ago 2020	28.643,66	28.643,66	28.363,55	28.430,05	28.430,05	5.173.200
28 ago 2020	28.601,29	28.733,35	28.487,98	28.653,87	28.653,87	3.697.400
27 ago 2020	28.384,07	28.634,22	28.363,93	28.492,27	28.492,27	4.043.400
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

FTSE MIB22.684,97+34,19(+0,15%)

Dow Jones31.188,38+257,86(+0,83%)

Nasdaq 13.457,25+260,07(+1,97%)

Dow Jones Industrial Average (^DJI)

FTSE MIB
22.684,97
+34,19(+0,15%)

Dow Jones
31.188,38
+257,86(+0,83%)

Nasdaq
13.457,25
+260,07(+1,97%)