Italia markets closed

Dow Jones Utility Average (^DJU)

DJI - DJI Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
917,78-3,65 (-0,40%)
Alla chiusura: 5:26PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 ott 2021920,33924,16915,27917,78917,7832.790.486
22 ott 2021916,67923,11916,25921,43921,43324.900
21 ott 2021916,80920,34914,07915,49915,49354.100
20 ott 2021904,17919,23904,17916,16916,16413.700
19 ott 2021894,43903,18894,43902,25902,25369.600
18 ott 2021895,66895,66884,85889,48889,48420.000
15 ott 2021900,54904,36897,36898,54898,54766.000
14 ott 2021891,86901,67891,50900,09900,09450.500
13 ott 2021879,12890,87875,05890,14890,14459.300
12 ott 2021875,27881,92873,21879,40879,40464.300
11 ott 2021884,01884,15873,63874,63874,63516.800
08 ott 2021890,98892,43884,00884,70884,70364.100
07 ott 2021897,30904,10889,78891,02891,02449.300
06 ott 2021882,42896,65875,97896,25896,25428.100
05 ott 2021886,84889,92882,63884,12884,12438.000
04 ott 2021872,22888,56872,22885,70885,70531.400
01 ott 2021878,96880,87871,73872,82872,82487.800
30 set 2021884,60885,74874,40874,63874,63563.100
29 set 2021870,20887,71869,17882,29882,29440.600
28 set 2021881,09882,43867,90869,74869,74512.200
27 set 2021891,39899,11881,11882,07882,07428.200
24 set 2021893,66898,97891,22892,80892,80398.000
23 set 2021897,63904,34892,63893,61893,61373.700
22 set 2021900,99905,11894,67898,05898,05384.400
21 set 2021903,26910,18898,27898,49898,49423.500
20 set 2021901,75909,27892,41901,54901,54575.600
17 set 2021915,49920,20902,95903,80903,801.042.200
16 set 2021925,60929,20915,39916,73916,73422.900
15 set 2021923,75930,87919,37924,96924,96455.200
14 set 2021930,33932,87922,10924,69924,69416.400
13 set 2021932,92938,31924,61927,28927,28441.300
10 set 2021943,82943,82928,77929,14929,14389.800
09 set 2021948,04948,66943,42944,08944,08403.200
08 set 2021932,45951,63929,86949,12949,12450.100
07 set 2021944,70944,70931,05932,26932,26467.800
03 set 2021950,42951,47943,06944,93944,93353.400
02 set 2021946,24952,76946,16952,62952,62345.600
01 set 2021935,59948,26934,98945,37945,37370.700
31 ago 2021934,66939,49930,83934,30934,30495.600
30 ago 2021932,91937,81930,97935,16935,16294.200
27 ago 2021932,47936,13930,63932,25932,25363.000
26 ago 2021933,50934,18929,32931,77931,77321.600
25 ago 2021933,11937,19927,74934,45934,45376.400
24 ago 2021939,44940,09927,26933,25933,25413.500
23 ago 2021951,23951,54937,80939,44939,44426.700
20 ago 2021939,12952,13933,65950,75950,75489.400
19 ago 2021937,84948,58936,76940,96940,96445.300
18 ago 2021944,05944,14933,92937,17937,17417.100
17 ago 2021942,91944,84935,04943,92943,92360.500
16 ago 2021938,83950,81937,72944,54944,54445.800
13 ago 2021933,46939,54931,93938,29938,29300.600
12 ago 2021930,27935,25928,95932,67932,67368.200
11 ago 2021926,52935,05926,52931,52931,52418.400
10 ago 2021925,73928,58921,69925,42925,42363.500
09 ago 2021927,06928,61919,52925,12925,12361.900
06 ago 2021930,79933,99926,56926,74926,74378.000
05 ago 2021920,67931,26918,28930,75930,75462.900
04 ago 2021917,18920,45908,30919,19919,19435.900
03 ago 2021915,52925,44913,14920,69920,69450.700
02 ago 2021908,12918,18908,12914,44914,44411.900
30 lug 2021916,51923,62905,54907,42907,42532.400
29 lug 2021917,36920,32912,12917,25917,25306.000
28 lug 2021920,91922,35908,81915,79915,79357.500
27 lug 2021903,67923,20899,36920,94920,94476.800
26 lug 2021903,99906,89899,22904,40904,40448.100
23 lug 2021894,27905,21893,96904,54904,54403.600
22 lug 2021893,36897,82890,83892,98892,98475.800
21 lug 2021903,16905,64891,39892,29892,29412.200
20 lug 2021900,32911,05899,66902,50902,50485.700
19 lug 2021913,70917,24888,89899,18899,18666.600
16 lug 2021908,03919,52906,80914,61914,61480.200
15 lug 2021894,06907,11893,45906,73906,73441.700
14 lug 2021890,24900,30886,13896,49896,49386.200
13 lug 2021897,26898,52887,39890,40890,40371.800
12 lug 2021893,56898,03889,09897,60897,60354.900
09 lug 2021893,30895,39886,02894,20894,20396.000
08 lug 2021894,78898,69889,01891,72891,72374.700
07 lug 2021889,47896,22885,14895,97895,97323.600
06 lug 2021886,65889,92875,18889,68889,68390.300
02 lug 2021885,68886,51881,33885,78885,78284.900
01 lug 2021876,73887,77873,56885,16885,16396.500
30 giu 2021878,65880,98872,77876,07876,07472.100
29 giu 2021891,73894,75876,23878,16878,16425.900
28 giu 2021889,44897,36889,44893,21893,21388.800
25 giu 2021879,10889,44877,98889,07889,07429.500
24 giu 2021880,76882,28875,89878,97878,97381.100
23 giu 2021889,75889,75877,55880,12880,12417.800
22 giu 2021896,19898,59890,21890,32890,32383.900
21 giu 2021887,04898,28883,51896,92896,92432.600
18 giu 2021906,59906,59884,26884,86884,86867.200
17 giu 2021903,94912,93900,60907,74907,74478.400
16 giu 2021919,39923,09903,70903,93903,93509.200
15 giu 2021915,37923,09914,03918,43918,43433.200
14 giu 2021912,52917,08908,92915,18915,18364.000
11 giu 2021908,54913,10905,56912,85912,85354.700
10 giu 2021903,37909,96901,54908,68908,68390.600
09 giu 2021895,46904,62894,99902,89902,89408.700
08 giu 2021902,75903,75890,78894,26894,26435.900
07 giu 2021901,87903,04900,12902,09902,09392.100
04 giu 2021903,92906,24900,05900,82900,82398.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...