Dow Jones Industrial Average (^DJI)
DJI - DJI Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:43PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mag 2022 | 31.395,89 | 31.968,42 | 31.395,89 | 31.880,24 | 31.880,24 | 402.010.000 |
| 20 mag 2022 | 31.426,94 | 31.515,78 | 30.635,76 | 31.261,90 | 31.261,90 | 495.510.000 |
| 19 mag 2022 | 31.262,62 | 31.569,13 | 31.016,41 | 31.253,13 | 31.253,13 | 517.190.000 |
| 18 mag 2022 | 32.468,67 | 32.468,67 | 31.393,95 | 31.490,07 | 31.490,07 | 465.060.000 |
| 17 mag 2022 | 32.427,00 | 32.689,14 | 32.308,15 | 32.654,59 | 32.654,59 | 389.310.000 |
| 16 mag 2022 | 32.152,15 | 32.514,02 | 31.928,18 | 32.223,42 | 32.223,42 | 330.030.000 |
| 13 mag 2022 | 31.963,86 | 32.276,05 | 31.862,79 | 32.196,66 | 32.196,66 | 388.520.000 |
| 12 mag 2022 | 31.699,04 | 31.914,46 | 31.228,22 | 31.730,30 | 31.730,30 | 544.240.000 |
| 11 mag 2022 | 32.123,24 | 32.584,02 | 31.798,86 | 31.834,11 | 31.834,11 | 458.460.000 |
| 10 mag 2022 | 32.504,09 | 32.752,17 | 31.887,89 | 32.160,74 | 32.160,74 | 439.290.000 |
| 09 mag 2022 | 32.685,17 | 32.685,17 | 32.121,98 | 32.245,70 | 32.245,70 | 470.770.000 |
| 06 mag 2022 | 32.773,88 | 33.055,84 | 32.474,69 | 32.899,37 | 32.899,37 | 416.520.000 |
| 05 mag 2022 | 33.854,17 | 33.854,17 | 32.685,10 | 32.997,97 | 32.997,97 | 448.420.000 |
| 04 mag 2022 | 33.171,80 | 34.117,74 | 33.021,84 | 34.061,06 | 34.061,06 | 411.060.000 |
| 03 mag 2022 | 33.086,09 | 33.341,58 | 32.914,75 | 33.128,79 | 33.128,79 | 364.420.000 |
| 02 mag 2022 | 32.978,49 | 33.224,95 | 32.449,87 | 33.061,50 | 33.061,50 | 453.390.000 |
| 29 apr 2022 | 33.787,01 | 33.919,59 | 32.913,15 | 32.977,21 | 32.977,21 | 501.560.000 |
| 28 apr 2022 | 33.425,96 | 34.054,79 | 33.248,46 | 33.916,39 | 33.916,39 | 440.380.000 |
| 27 apr 2022 | 33.450,92 | 33.697,18 | 33.108,89 | 33.301,93 | 33.301,93 | 447.230.000 |
| 26 apr 2022 | 33.907,49 | 33.909,51 | 33.230,95 | 33.240,18 | 33.240,18 | 400.020.000 |
| 25 apr 2022 | 33.731,65 | 34.106,01 | 33.323,37 | 34.049,46 | 34.049,46 | 416.900.000 |
| 22 apr 2022 | 34.727,38 | 34.727,38 | 33.773,39 | 33.811,40 | 33.811,40 | 373.280.000 |
| 21 apr 2022 | 35.258,80 | 35.492,22 | 34.723,82 | 34.792,76 | 34.792,76 | 366.390.000 |
| 20 apr 2022 | 34.962,67 | 35.315,40 | 34.962,67 | 35.160,79 | 35.160,79 | 337.620.000 |
| 19 apr 2022 | 34.394,62 | 34.983,11 | 34.394,62 | 34.911,20 | 34.911,20 | 296.350.000 |
| 18 apr 2022 | 34.411,49 | 34.618,29 | 34.279,08 | 34.411,69 | 34.411,69 | 264.110.000 |
| 14 apr 2022 | 34.628,46 | 34.889,17 | 34.437,50 | 34.451,23 | 34.451,23 | 353.680.000 |
| 13 apr 2022 | 34.166,64 | 34.598,36 | 34.140,64 | 34.564,59 | 34.564,59 | 313.630.000 |
| 12 apr 2022 | 34.412,51 | 34.669,97 | 34.102,81 | 34.220,36 | 34.220,36 | 333.510.000 |
| 11 apr 2022 | 34.630,27 | 34.701,34 | 34.272,29 | 34.308,08 | 34.308,08 | 333.290.000 |
| 08 apr 2022 | 34.569,24 | 34.908,46 | 34.470,19 | 34.721,12 | 34.721,12 | 301.750.000 |
| 07 apr 2022 | 34.439,24 | 34.705,83 | 34.190,95 | 34.583,57 | 34.583,57 | 319.870.000 |
| 06 apr 2022 | 34.520,34 | 34.609,84 | 34.277,17 | 34.496,51 | 34.496,51 | 386.250.000 |
| 05 apr 2022 | 34.876,33 | 35.112,21 | 34.566,04 | 34.641,18 | 34.641,18 | 304.010.000 |
| 04 apr 2022 | 34.799,98 | 34.940,78 | 34.615,38 | 34.921,88 | 34.921,88 | 316.570.000 |
| 01 apr 2022 | 34.740,89 | 34.847,91 | 34.538,25 | 34.818,27 | 34.818,27 | 340.400.000 |
| 31 mar 2022 | 35.201,52 | 35.201,52 | 34.677,99 | 34.678,35 | 34.678,35 | 433.400.000 |
| 30 mar 2022 | 35.273,63 | 35.361,36 | 35.058,58 | 35.228,81 | 35.228,81 | 317.320.000 |
| 29 mar 2022 | 35.114,35 | 35.372,26 | 35.030,07 | 35.294,19 | 35.294,19 | 355.050.000 |
| 28 mar 2022 | 34.833,03 | 34.957,93 | 34.552,23 | 34.955,89 | 34.955,89 | 299.790.000 |
| 25 mar 2022 | 34.702,39 | 34.942,70 | 34.631,52 | 34.861,24 | 34.861,24 | 285.440.000 |
| 24 mar 2022 | 34.406,81 | 34.713,56 | 34.355,42 | 34.707,94 | 34.707,94 | 324.870.000 |
| 23 mar 2022 | 34.748,84 | 34.748,84 | 34.352,96 | 34.358,50 | 34.358,50 | 347.880.000 |
| 22 mar 2022 | 34.583,24 | 34.882,03 | 34.583,24 | 34.807,46 | 34.807,46 | 368.550.000 |
| 21 mar 2022 | 34.669,85 | 34.808,28 | 34.341,81 | 34.552,99 | 34.552,99 | 408.490.000 |
| 18 mar 2022 | 34.466,72 | 34.755,20 | 34.279,83 | 34.754,93 | 34.754,93 | 615.420.000 |
| 17 mar 2022 | 33.995,39 | 34.483,92 | 33.896,06 | 34.480,76 | 34.480,76 | 339.470.000 |
| 16 mar 2022 | 33.653,93 | 34.075,94 | 33.391,24 | 34.063,10 | 34.063,10 | 427.400.000 |
| 15 mar 2022 | 32.989,27 | 33.620,84 | 32.989,27 | 33.544,34 | 33.544,34 | 388.810.000 |
| 14 mar 2022 | 33.000,37 | 33.395,59 | 32.818,16 | 32.945,24 | 32.945,24 | 394.940.000 |
| 11 mar 2022 | 33.279,72 | 33.515,61 | 32.911,89 | 32.944,19 | 32.944,19 | 369.480.000 |
| 10 mar 2022 | 33.106,77 | 33.236,59 | 32.819,76 | 33.174,07 | 33.174,07 | 399.480.000 |
| 09 mar 2022 | 32.860,42 | 33.457,28 | 32.860,42 | 33.286,25 | 33.286,25 | 418.670.000 |
| 08 mar 2022 | 32.885,17 | 33.402,98 | 32.578,73 | 32.632,64 | 32.632,64 | 553.750.000 |
| 07 mar 2022 | 33.579,75 | 33.579,75 | 32.806,15 | 32.817,38 | 32.817,38 | 488.400.000 |
| 04 mar 2022 | 33.655,43 | 33.655,43 | 33.254,12 | 33.614,80 | 33.614,80 | 408.390.000 |
| 03 mar 2022 | 33.972,87 | 34.179,07 | 33.641,53 | 33.794,66 | 33.794,66 | 369.740.000 |
| 02 mar 2022 | 33.379,51 | 34.013,67 | 33.379,51 | 33.891,35 | 33.891,35 | 400.920.000 |
| 01 mar 2022 | 33.813,48 | 33.870,14 | 33.107,67 | 33.294,95 | 33.294,95 | 438.730.000 |
| 28 feb 2022 | 33.870,62 | 33.963,63 | 33.469,31 | 33.892,60 | 33.892,60 | 443.460.000 |
| 25 feb 2022 | 33.277,22 | 34.095,74 | 33.277,22 | 34.058,75 | 34.058,75 | 417.630.000 |
| 24 feb 2022 | 32.830,33 | 33.269,34 | 32.272,64 | 33.223,83 | 33.223,83 | 590.850.000 |
| 23 feb 2022 | 33.680,97 | 33.832,59 | 33.084,90 | 33.131,76 | 33.131,76 | 370.600.000 |
| 22 feb 2022 | 33.974,09 | 34.024,74 | 33.364,29 | 33.596,61 | 33.596,61 | 432.090.000 |
| 18 feb 2022 | 34.310,45 | 34.423,58 | 33.976,18 | 34.079,18 | 34.079,18 | 414.080.000 |
| 17 feb 2022 | 34.858,47 | 34.858,47 | 34.246,23 | 34.312,03 | 34.312,03 | 348.720.000 |
| 16 feb 2022 | 34.951,83 | 35.042,09 | 34.642,64 | 34.934,27 | 34.934,27 | 294.410.000 |
| 15 feb 2022 | 34.686,19 | 35.047,79 | 34.686,19 | 34.988,84 | 34.988,84 | 305.670.000 |
| 14 feb 2022 | 34.694,50 | 34.744,56 | 34.304,28 | 34.566,17 | 34.566,17 | 370.320.000 |
| 11 feb 2022 | 35.267,89 | 35.431,15 | 34.620,52 | 34.738,06 | 34.738,06 | 398.860.000 |
| 10 feb 2022 | 35.630,81 | 35.800,24 | 35.100,72 | 35.241,59 | 35.241,59 | 411.620.000 |
| 09 feb 2022 | 35.614,90 | 35.824,28 | 35.614,90 | 35.768,06 | 35.768,06 | 333.610.000 |
| 08 feb 2022 | 35.160,68 | 35.544,89 | 35.090,42 | 35.462,78 | 35.462,78 | 319.190.000 |
| 07 feb 2022 | 35.108,38 | 35.325,01 | 34.993,98 | 35.091,13 | 35.091,13 | 328.910.000 |
| 04 feb 2022 | 35.095,74 | 35.333,55 | 34.799,08 | 35.089,74 | 35.089,74 | 349.880.000 |
| 03 feb 2022 | 35.520,08 | 35.535,94 | 35.071,06 | 35.111,16 | 35.111,16 | 381.020.000 |
| 02 feb 2022 | 35.378,19 | 35.679,20 | 35.290,12 | 35.629,33 | 35.629,33 | 359.540.000 |
| 01 feb 2022 | 35.151,47 | 35.441,09 | 34.977,95 | 35.405,24 | 35.405,24 | 386.080.000 |
| 31 gen 2022 | 34.691,17 | 35.148,14 | 34.496,10 | 35.131,86 | 35.131,86 | 468.070.000 |
| 28 gen 2022 | 34.135,24 | 34.731,77 | 33.807,51 | 34.725,47 | 34.725,47 | 568.440.000 |
| 27 gen 2022 | 34.261,75 | 34.773,32 | 34.007,78 | 34.160,78 | 34.160,78 | 527.780.000 |
| 26 gen 2022 | 34.520,82 | 34.815,67 | 33.876,48 | 34.168,09 | 34.168,09 | 546.330.000 |
| 25 gen 2022 | 34.186,64 | 34.591,04 | 33.545,52 | 34.297,73 | 34.297,73 | 506.430.000 |
| 24 gen 2022 | 34.070,61 | 34.420,99 | 33.150,33 | 34.364,50 | 34.364,50 | 664.010.000 |
| 21 gen 2022 | 34.701,69 | 34.896,67 | 34.229,55 | 34.265,37 | 34.265,37 | 523.880.000 |
| 20 gen 2022 | 35.102,66 | 35.490,20 | 34.670,12 | 34.715,39 | 34.715,39 | 369.070.000 |
| 19 gen 2022 | 35.412,30 | 35.547,83 | 35.015,49 | 35.028,65 | 35.028,65 | 393.080.000 |
| 18 gen 2022 | 35.661,76 | 35.661,76 | 35.262,02 | 35.368,47 | 35.368,47 | 427.260.000 |
| 14 gen 2022 | 35.996,43 | 35.996,43 | 35.641,49 | 35.911,81 | 35.911,81 | 389.200.000 |
| 13 gen 2022 | 36.312,49 | 36.513,88 | 36.044,22 | 36.113,62 | 36.113,62 | 343.640.000 |
| 12 gen 2022 | 36.336,16 | 36.453,49 | 36.168,15 | 36.290,32 | 36.290,32 | 310.180.000 |
| 11 gen 2022 | 36.058,85 | 36.271,47 | 35.769,38 | 36.252,02 | 36.252,02 | 356.850.000 |
| 10 gen 2022 | 36.175,21 | 36.175,21 | 35.639,91 | 36.068,87 | 36.068,87 | 430.680.000 |
| 07 gen 2022 | 36.249,59 | 36.382,84 | 36.111,53 | 36.231,66 | 36.231,66 | 356.110.000 |
| 06 gen 2022 | 36.409,05 | 36.464,19 | 36.200,68 | 36.236,47 | 36.236,47 | 385.890.000 |
| 05 gen 2022 | 36.722,60 | 36.952,65 | 36.400,39 | 36.407,11 | 36.407,11 | 462.040.000 |
| 04 gen 2022 | 36.636,00 | 36.934,84 | 36.636,00 | 36.799,65 | 36.799,65 | 435.080.000 |
| 03 gen 2022 | 36.321,59 | 36.595,82 | 36.246,45 | 36.585,06 | 36.585,06 | 347.930.000 |
| 31 dic 2021 | 36.385,85 | 36.484,94 | 36.303,97 | 36.338,30 | 36.338,30 | 213.200.000 |
| 30 dic 2021 | 36.522,48 | 36.679,44 | 36.372,13 | 36.398,08 | 36.398,08 | 205.620.000 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
