Italia markets closed

Dow Jones U.S. Micro-Cap Total (^DWMI)

DJI - DJI Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12.559,47-15,94 (-0,13%)
Alla chiusura: 05:16PM EDT
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202412.576,5512.585,3912.527,3712.559,4712.559,47-
20 giu 202412.630,9912.686,7212.564,5012.575,4112.575,41-
18 giu 202412.794,8412.813,7712.643,6912.643,6912.643,69-
17 giu 202412.817,5912.847,7512.722,2012.803,1712.803,17-
14 giu 202413.036,5413.049,2712.862,8812.880,7712.880,77-
13 giu 202413.237,8313.268,2213.056,2413.133,0813.133,08-
12 giu 202413.345,5113.416,7313.213,3113.231,8113.231,81-
11 giu 202413.030,2213.122,2212.981,2313.122,2013.122,20-
10 giu 202412.991,1313.128,6912.985,7413.103,3713.103,37-
07 giu 202413.130,8813.208,5713.036,8813.053,0113.053,01-
06 giu 202413.315,0413.339,7713.202,0513.242,7713.242,77-
05 giu 202413.198,0713.355,7413.164,1513.355,7413.355,74-
04 giu 202413.283,7013.283,7013.122,7313.144,2513.144,25-
03 giu 202413.507,6313.513,9313.272,0213.331,6013.331,60-
31 mag 202413.364,5413.448,3813.305,7113.369,7813.369,78-
30 mag 202413.284,5913.387,1513.253,0713.305,0213.305,02-
29 mag 202413.200,8413.246,7913.199,2313.220,5513.220,55-
28 mag 202413.405,2213.423,9613.258,5513.336,8913.336,89-
24 mag 202413.235,3913.327,7113.211,2213.327,7113.327,71-
23 mag 202413.509,7113.510,6413.163,7013.202,1813.202,18-
22 mag 202413.522,9713.568,5613.444,5613.498,5413.498,54-
21 mag 202413.540,6813.563,3813.491,3713.519,4013.519,40-
20 mag 202413.567,0013.629,6013.543,2313.571,7913.571,79-
17 mag 202413.596,6113.602,6413.532,1813.548,9513.548,95-
16 mag 202413.558,0113.590,8013.524,7613.555,7513.555,75-
15 mag 202413.616,8213.659,5413.524,8113.568,2613.568,26-
14 mag 202413.575,7413.631,4413.455,4613.508,3113.508,31-
13 mag 202413.355,7913.422,7213.321,0713.339,4413.339,44-
10 mag 202413.495,4413.506,3113.258,7413.276,2213.276,22-
09 mag 202413.372,7213.459,1813.353,6113.459,1213.459,12-
08 mag 202413.332,9113.404,2813.307,9513.404,0413.404,04-
07 mag 202413.466,2113.521,4313.405,4813.405,4813.405,48-
06 mag 202413.435,5713.501,4713.433,3313.451,4113.451,41-
03 mag 202413.409,2513.484,9813.372,4413.398,8313.398,83-
02 mag 202413.162,7513.260,6713.050,3513.257,7513.257,75-
01 mag 202412.900,7813.222,9312.897,2013.055,8613.055,86-
30 apr 202412.957,5312.992,0912.854,9712.854,9712.854,97-
29 apr 202412.992,3513.073,2712.982,1613.021,9913.021,99-
26 apr 202412.827,8412.934,1512.817,3712.934,1512.934,15-
25 apr 202412.792,7112.799,4012.672,2012.792,5612.792,56-
24 apr 202412.992,1713.015,9612.866,4512.915,4112.915,41-
23 apr 202412.843,1713.075,7412.842,8612.992,3812.992,38-
22 apr 202412.795,6212.910,2212.722,3212.824,1112.824,11-
19 apr 202412.633,7712.791,0712.631,9612.758,1912.758,19-
18 apr 202412.806,9312.884,7212.692,5712.702,3312.702,33-
17 apr 202413.037,4613.063,5412.790,1412.790,3612.790,36-
16 apr 202413.004,3013.049,9412.949,5012.974,8812.974,88-
15 apr 202413.322,2813.345,7613.034,8013.079,1813.079,18-
12 apr 202413.590,1513.621,8813.275,4913.335,2413.335,24-
11 apr 202413.574,7413.633,5213.479,7013.632,3013.632,30-
10 apr 202413.600,0113.666,8313.451,7913.521,5913.521,59-
09 apr 202413.883,9213.931,1713.806,9113.849,5113.849,51-
08 apr 202413.889,7813.906,1413.800,5313.846,3313.846,33-
05 apr 202413.779,2013.904,5713.754,5513.828,7513.828,75-
04 apr 202414.009,9514.076,6413.766,3913.793,6713.793,67-
03 apr 202413.775,3113.944,2513.771,7113.901,6413.901,64-
02 apr 202413.914,8113.914,8113.768,8413.823,5213.823,52-
01 apr 202414.255,4614.255,4614.030,2814.065,2814.065,28-
28 mar 202414.167,3914.307,2214.163,5814.224,6214.224,62-
27 mar 202413.953,3814.159,2413.912,8514.159,2414.159,24-
26 mar 202414.027,9114.054,6613.887,6113.887,9213.887,92-
25 mar 202414.029,5214.104,6613.937,9213.937,9213.937,92-
22 mar 202414.107,9114.118,9513.964,6813.981,2713.981,27-
21 mar 202414.080,1114.135,7414.040,9514.087,3314.087,33-
20 mar 202413.721,0914.052,3813.683,1214.037,5014.037,50-
19 mar 202413.609,2413.813,1413.592,5313.741,6813.741,68-
18 mar 202413.829,5613.829,5613.645,2113.645,2613.645,26-
15 mar 202413.543,1813.790,7413.539,0313.790,7413.790,74-
14 mar 202413.885,9213.891,6513.550,1813.600,7713.600,77-
13 mar 202413.838,9913.965,7913.834,9713.910,6813.910,68-
12 mar 202413.891,4313.891,4313.801,5113.832,7013.832,70-
11 mar 202413.992,0014.040,3713.871,4413.871,7413.871,74-
08 mar 202414.106,4314.223,1513.963,0514.010,7914.010,79-
07 mar 202414.029,3314.084,4613.992,3614.015,4714.015,47-
06 mar 202413.951,2913.989,9113.894,3413.957,2013.957,20-
05 mar 202413.923,3813.953,7513.838,6413.843,8313.843,83-
04 mar 202414.178,9014.182,3113.961,8713.978,6013.978,60-
01 mar 202413.971,2914.124,5213.930,4514.107,7714.107,77-
29 feb 202414.034,5214.075,8013.911,2813.953,3613.953,36-
28 feb 202413.955,1514.000,0313.844,3013.844,3513.844,35-
27 feb 202413.881,2214.030,1413.881,2213.999,0013.999,00-
26 feb 202413.565,3413.754,7413.560,6113.748,4813.748,48-
23 feb 202413.451,7713.611,6313.419,2413.573,8213.573,82-
22 feb 202413.529,7913.595,1213.457,0913.467,6913.467,69-
21 feb 202413.575,5413.588,5313.451,8713.485,0613.485,06-
20 feb 202413.725,8113.759,0013.613,0513.617,5313.617,53-
16 feb 202413.826,6913.908,1413.752,7913.808,3313.808,33-
15 feb 202413.630,4113.879,5213.603,0413.879,5213.879,52-
14 feb 202413.352,1813.559,5313.352,1813.559,5313.559,53-
13 feb 202413.474,6713.475,6113.166,2613.186,7413.186,74-
12 feb 202413.569,7113.858,7013.564,4213.775,1413.775,14-
09 feb 202413.376,1713.569,7613.371,5613.569,7613.569,76-
08 feb 202413.216,6313.365,9213.196,5813.339,2913.339,29-
07 feb 202413.323,3213.323,3213.168,4613.201,1513.201,15-
06 feb 202413.153,4513.315,5513.145,3213.315,3713.315,37-
05 feb 202413.218,6413.218,6413.083,5813.155,6413.155,64-
02 feb 202413.335,3913.351,2413.253,8913.310,6413.310,64-
01 feb 202413.348,5713.418,4513.195,7713.418,4213.418,42-
31 gen 202413.555,6313.644,0413.260,4413.260,4413.260,44-
30 gen 202413.727,2313.727,2313.582,7613.595,4713.595,47-
*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...