Italia markets closed

NYSE COMPOSITE (DJ) (^NYA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
17.162,43+40,19 (+0,23%)
Al 3:25PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 ott 202117.122,2017.192,1817.096,1617.162,4317.162,43-
22 ott 202117.083,1517.157,3917.031,7417.122,2417.122,243.062.810.000
21 ott 202117.099,2117.099,2117.005,4417.083,1517.083,153.016.950.000
20 ott 202116.988,1617.111,2116.988,1617.099,2117.099,212.671.560.000
19 ott 202116.862,0016.995,8016.862,0016.988,1616.988,162.531.210.000
18 ott 202116.871,7416.891,5016.776,6116.862,0016.862,002.683.540.000
15 ott 202116.744,2916.914,6716.744,2916.871,7416.871,743.000.560.000
14 ott 202116.513,1616.750,3916.513,1616.744,2916.744,292.642.920.000
13 ott 202116.441,7516.538,4416.359,3516.513,1616.513,162.926.460.000
12 ott 202116.430,0716.515,5316.411,5116.441,7516.441,752.608.150.000
11 ott 202116.517,2316.633,5216.429,1316.430,0716.430,072.580.000.000
08 ott 202116.511,8116.585,1116.505,0816.517,2316.517,232.401.890.000
07 ott 202116.338,4616.601,6916.338,4616.511,8116.511,813.096.080.000
06 ott 202116.327,0916.342,2216.096,8516.338,4616.338,463.219.590.000
05 ott 202116.198,5616.411,3916.198,5616.327,0916.327,092.967.400.000
04 ott 202116.323,7416.368,4916.127,1516.198,5616.198,563.110.560.000
01 ott 202116.144,9216.398,3116.094,5016.323,7416.323,743.148.980.000
30 set 202116.344,8916.407,9816.144,2916.144,9216.144,923.123.770.000
29 set 202116.328,7816.417,5416.318,1716.344,8916.344,892.753.800.000
28 set 202116.599,7916.599,7916.303,9016.328,7816.328,783.495.970.000
27 set 202116.539,1516.658,5216.539,1516.599,7916.599,793.032.870.000
24 set 202116.567,2616.582,5416.502,7216.539,1516.539,152.772.090.000
23 set 202116.352,1816.627,0216.352,1816.567,2616.567,262.833.290.000
22 set 202116.184,5016.456,3616.184,5016.352,1816.352,183.273.670.000
21 set 202116.168,1716.325,2516.154,4616.184,5016.184,503.044.300.000
20 set 202116.460,3516.460,3515.988,0316.168,1716.168,173.773.680.000
17 set 202116.576,7716.586,0716.442,3616.460,3516.460,355.622.210.000
16 set 202116.626,8816.638,4016.497,8116.576,7716.576,773.321.030.000
15 set 202116.497,2316.645,2916.481,6416.626,8816.626,883.154.760.000
14 set 202116.635,3916.678,3116.471,0616.497,2316.497,232.568.730.000
13 set 202116.563,4816.689,0516.563,2316.635,3916.635,393.096.390.000
10 set 202116.663,1216.767,4416.562,6216.563,4816.563,482.851.140.000
09 set 202116.731,0416.790,0916.653,5616.663,1216.663,123.035.300.000
08 set 202116.801,1816.801,1816.677,1616.731,0416.731,042.808.480.000
07 set 202116.909,7216.909,7216.800,7016.801,1816.801,183.098.870.000
03 set 202116.926,7216.932,1416.875,8216.909,7216.909,722.609.660.000
02 set 202116.845,9916.944,4816.845,9916.926,7216.926,722.897.010.000
01 set 202116.806,4416.879,8516.791,1516.845,9916.845,993.101.830.000
31 ago 202116.819,6316.849,1616.783,0516.806,4416.806,443.090.380.000
30 ago 202116.844,7516.873,1616.801,3416.819,6316.819,632.557.300.000
27 ago 202116.694,3216.858,4216.694,3216.844,7516.844,752.862.360.000
26 ago 202116.812,8416.812,8416.684,2316.694,3216.694,322.704.600.000
25 ago 202116.741,1616.840,8616.716,8816.812,8416.812,842.554.680.000
24 ago 202116.648,5516.771,2516.648,5516.741,1616.741,163.037.770.000
23 ago 202116.516,6816.679,7716.516,6816.648,5516.648,552.965.520.000
20 ago 202116.429,1416.535,1816.399,6116.516,6816.516,682.867.770.000
19 ago 202116.550,3416.550,3416.345,4016.429,1416.429,143.120.840.000
18 ago 202116.707,1316.729,5916.545,7316.550,3416.550,342.965.210.000
17 ago 202116.836,7416.836,7416.589,3916.707,1316.707,132.884.000.000
16 ago 202116.868,1116.868,1116.709,2116.836,7416.836,742.707.170.000
13 ago 202116.871,1216.887,2516.847,1816.868,1116.868,112.371.630.000
12 ago 202116.875,3916.875,3916.802,3916.871,1216.871,122.543.860.000
11 ago 202116.792,7816.875,7416.792,7816.875,3916.875,392.803.060.000
10 ago 202116.726,9516.821,3916.726,9516.792,7816.792,783.219.840.000
09 ago 202116.748,0816.756,1816.678,5516.726,9516.726,952.779.880.000
06 ago 202116.695,5016.775,9016.695,5016.748,0816.748,082.839.970.000
05 ago 202116.594,4816.695,5316.594,4816.695,5016.695,502.734.220.000
04 ago 202116.713,4616.713,4616.593,4616.594,4816.594,483.382.620.000
03 ago 202116.576,2116.714,2616.509,6216.713,4616.713,463.305.340.000
02 ago 202116.602,2916.761,2416.568,2616.576,2116.576,212.919.940.000
30 lug 202116.697,1416.715,8816.575,5016.602,2916.602,292.861.600.000
29 lug 202116.573,5616.750,6716.573,5616.697,1416.697,142.815.510.000
28 lug 202116.520,9616.628,9416.490,6516.573,5616.573,563.215.130.000
27 lug 202116.565,3116.565,3116.430,5216.520,9616.520,963.381.080.000
26 lug 202116.552,3816.571,4916.513,3616.565,3116.565,312.679.110.000
23 lug 202116.455,9216.564,1416.455,9216.552,3816.552,383.490.730.000
22 lug 202116.503,4716.510,3416.404,3816.455,9216.455,922.907.910.000
21 lug 202116.321,9416.517,6116.321,9416.503,4716.503,473.078.550.000
20 lug 202116.052,7116.362,2616.052,7116.321,9416.321,943.634.190.000
19 lug 202116.364,6616.364,6615.954,6916.052,7116.052,714.155.790.000
16 lug 202116.499,0616.557,4916.345,5116.364,6616.364,663.165.160.000
15 lug 202116.543,7816.543,7816.424,4216.499,0616.499,063.226.930.000
14 lug 202116.575,7716.674,5416.510,3816.543,7816.543,783.213.870.000
13 lug 202116.673,1416.673,1416.572,8816.575,7716.575,773.166.900.000
12 lug 202116.633,3016.681,6516.553,7916.673,1416.673,142.983.980.000
09 lug 202116.359,7016.639,2016.359,7016.633,3016.633,302.738.280.000
08 lug 202116.559,3116.559,3116.245,4816.359,7016.359,703.393.780.000
07 lug 202116.542,7516.593,5716.449,0916.559,3116.559,313.243.900.000
06 lug 202116.674,8516.674,8516.448,7716.542,7516.542,753.437.900.000
02 lug 202116.640,9616.689,4316.608,3416.674,8516.674,852.628.550.000
01 lug 202116.555,3516.649,1016.555,3516.640,9616.640,963.077.580.000
30 giu 202116.547,5716.568,9216.517,0316.555,3516.555,353.687.880.000
29 giu 202116.573,7216.627,4516.533,9716.547,5716.547,573.049.560.000
28 giu 202116.658,7916.658,7916.522,4916.573,7216.573,723.415.610.000
25 giu 202116.558,6216.678,0016.558,6216.658,7916.658,796.248.390.000
24 giu 202116.437,6316.573,3116.437,6316.558,6216.558,623.141.680.000
23 giu 202116.449,0116.511,5616.436,7516.437,6316.437,633.172.440.000
22 giu 202116.411,9816.487,1316.349,2916.449,0116.449,013.208.760.000
21 giu 202116.143,9516.421,9316.143,9516.411,9816.411,983.391.740.000
18 giu 202116.411,6516.411,6516.142,5016.143,9516.143,956.084.980.000
17 giu 202116.542,7616.562,1916.307,0716.411,6516.411,653.952.110.000
16 giu 202116.655,8116.655,8116.497,7516.542,7616.542,763.722.050.000
15 giu 202116.662,4216.685,0416.596,8016.655,8116.655,813.578.450.000
14 giu 202116.694,9316.694,9316.600,4716.662,4216.662,423.612.050.000
11 giu 202116.651,4316.696,5116.629,6316.694,9316.694,933.204.280.000
10 giu 202116.620,0016.726,9516.613,1516.651,4316.651,433.502.480.000
09 giu 202116.685,4816.691,0216.619,9616.620,0016.620,003.902.870.000
08 giu 202116.685,1416.704,4816.607,1416.685,4816.685,483.943.870.000
07 giu 202116.708,7416.725,5516.669,9016.709,3016.709,303.835.570.000
04 giu 202116.632,3416.718,0116.632,3416.708,7416.708,743.487.070.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...