Italia markets closed

Dow Jones Industrial Average (^DJI)

DJI - DJI Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
34.935,47-149,06 (-0,42%)
Alla chiusura: 5:06PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
02 giu 202134.614,6234.706,6534.545,9634.600,3834.600,38263.810.000
01 giu 202134.584,1934.849,3234.542,8734.575,3134.575,31287.700.000
28 mag 202134.558,5034.631,1134.520,0934.529,4534.529,45290.850.000
27 mag 202134.432,4734.608,8234.389,2434.464,6434.464,64520.630.000
26 mag 202134.336,3434.409,5934.271,4434.323,0534.323,05258.780.000
25 mag 202134.428,6634.511,3534.266,0334.312,4634.312,46285.760.000
24 mag 202134.253,8734.472,5134.253,8734.393,9834.393,98251.010.000
21 mag 202134.121,9134.415,4834.121,9134.207,8434.207,84306.360.000
20 mag 202133.906,3034.233,4033.872,4134.084,1534.084,15320.150.000
19 mag 202133.945,8133.945,8133.473,8033.896,0433.896,04348.480.000
18 mag 202134.351,1834.408,9934.044,1034.060,6634.060,66289.590.000
17 mag 202134.375,2934.383,8434.176,6534.327,7934.327,79291.910.000
14 mag 202134.050,8634.454,0534.050,8634.382,1334.382,13303.230.000
13 mag 202133.624,7434.181,7733.623,4934.021,4534.021,45350.820.000
12 mag 202134.206,4034.207,8733.555,2233.587,6633.587,66381.350.000
11 mag 202134.572,7434.572,7434.075,3134.269,1634.269,16413.180.000
10 mag 202134.785,2735.091,5634.741,5734.742,8234.742,82361.620.000
07 mag 202134.578,2734.811,3934.464,3134.777,7634.777,76303.400.000
06 mag 202134.245,1134.561,2934.185,0634.548,5334.548,53315.430.000
05 mag 202134.163,9934.331,2034.039,6634.230,3434.230,34253.180.000
04 mag 202134.080,2034.147,7833.765,6834.133,0334.133,03407.860.000
03 mag 202133.904,8934.221,0633.904,8934.113,2334.113,23289.770.000
30 apr 202133.988,7533.988,7533.784,9633.874,8533.874,85374.890.000
29 apr 202133.855,6434.087,2133.744,2834.060,3634.060,36408.450.000
28 apr 202133.860,4633.946,6033.805,5633.820,3833.820,38335.820.000
27 apr 202133.932,1334.043,9833.870,4633.984,9333.984,93289.030.000
26 apr 202134.044,2334.148,9433.941,3733.981,5733.981,57279.300.000
23 apr 202133.804,5234.157,5733.713,2934.043,4934.043,49346.380.000
22 apr 202134.109,8834.126,5733.717,1933.815,9033.815,90344.470.000
21 apr 202133.808,3034.160,3433.773,8034.137,3134.137,31290.300.000
20 apr 202134.034,1834.034,1833.687,0133.821,3033.821,30350.960.000
19 apr 202134.182,3834.182,3833.980,5634.077,6334.077,63312.540.000
16 apr 202134.058,1634.256,7534.058,1634.200,6734.200,67343.760.000
15 apr 202133.788,5334.068,7333.788,5334.035,9934.035,99319.680.000
14 apr 202133.668,9533.911,2533.668,9533.730,8933.730,89315.330.000
13 apr 202133.721,1633.741,6433.545,8433.677,2733.677,27324.480.000
12 apr 202133.775,0633.786,1933.665,5433.745,4033.745,40327.370.000
09 apr 202133.526,1933.810,8733.526,1933.800,6033.800,60316.410.000
08 apr 202133.469,8933.506,8033.342,6433.503,5733.503,57304.040.000
07 apr 202133.444,9833.521,7633.347,9633.446,2633.446,26273.440.000
06 apr 202133.500,0233.544,7933.380,4333.430,2433.430,24297.940.000
05 apr 202133.222,3833.617,9533.222,3833.527,1933.527,19344.270.000
01 apr 202133.054,5833.167,1732.985,3533.153,2133.153,21311.880.000
31 mar 202133.116,0433.173,7732.980,5732.981,5532.981,55414.140.000
30 mar 202133.127,8833.170,9332.988,9233.066,9633.066,96307.510.000
29 mar 202133.087,5533.259,0032.905,1333.171,3733.171,37351.610.000
26 mar 202132.681,0733.098,8332.681,0733.072,8833.072,88382.170.000
25 mar 202132.346,8132.672,6932.071,4132.619,4832.619,48411.990.000
24 mar 202132.470,8832.787,9932.418,1532.420,0632.420,06399.390.000
23 mar 202132.691,5032.753,7732.356,2832.423,1532.423,15385.840.000
22 mar 202132.601,8232.810,3532.512,5332.731,2032.731,20383.500.000
19 mar 202132.858,3632.858,3632.505,0732.627,9732.627,97811.890.000
18 mar 202132.928,1633.227,7832.831,2532.862,3032.862,30418.480.000
17 mar 202132.825,5233.047,5832.782,1833.015,3733.015,37391.200.000
16 mar 202132.966,7532.966,7532.778,2332.825,9532.825,95386.370.000
15 mar 202132.798,8432.973,4032.629,7532.953,4632.953,46360.080.000
12 mar 202132.462,4032.793,3232.462,4032.778,6432.778,64346.400.000
11 mar 202132.354,5032.661,5932.345,7032.485,5932.485,59400.020.000
10 mar 202131.906,9632.389,5031.906,9632.297,0232.297,02409.110.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...