Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.825,29 +656,12 (+1,13%)
Dow Jones Composite All REIT In (^RCI)
DJI - DJI Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:55PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 259,64 | 261,36 | 256,54 | 257,29 | 257,29 | - |
| 02 mag 2024 | 254,48 | 256,14 | 251,75 | 255,68 | 255,68 | - |
| 01 mag 2024 | 251,44 | 256,41 | 250,92 | 252,01 | 252,01 | - |
| 30 apr 2024 | 253,31 | 255,10 | 251,22 | 251,27 | 251,27 | - |
| 29 apr 2024 | 255,04 | 256,49 | 254,53 | 255,85 | 255,85 | - |
| 26 apr 2024 | 253,56 | 255,65 | 253,13 | 253,21 | 253,21 | - |
| 25 apr 2024 | 252,37 | 253,67 | 250,77 | 253,13 | 253,13 | - |
| 24 apr 2024 | 253,42 | 255,16 | 251,95 | 254,68 | 254,68 | - |
| 23 apr 2024 | 252,92 | 255,73 | 252,54 | 254,86 | 254,86 | - |
| 22 apr 2024 | 250,97 | 252,91 | 249,65 | 252,38 | 252,38 | - |
| 19 apr 2024 | 249,64 | 251,24 | 249,09 | 250,38 | 250,38 | - |
| 18 apr 2024 | 249,52 | 250,26 | 247,75 | 248,99 | 248,99 | - |
| 17 apr 2024 | 249,90 | 251,02 | 248,56 | 248,63 | 248,63 | - |
| 16 apr 2024 | 253,04 | 253,04 | 249,74 | 250,39 | 250,39 | - |
| 15 apr 2024 | 259,31 | 259,64 | 252,49 | 254,08 | 254,08 | - |
| 12 apr 2024 | 259,59 | 259,84 | 257,08 | 258,07 | 258,07 | - |
| 11 apr 2024 | 261,86 | 262,40 | 258,44 | 260,71 | 260,71 | - |
| 10 apr 2024 | 263,97 | 263,97 | 258,88 | 260,36 | 260,36 | - |
| 09 apr 2024 | 268,79 | 271,28 | 268,40 | 271,25 | 271,25 | - |
| 08 apr 2024 | 265,87 | 267,90 | 265,49 | 267,70 | 267,70 | - |
| 05 apr 2024 | 262,67 | 265,32 | 262,12 | 264,75 | 264,75 | - |
| 04 apr 2024 | 267,58 | 268,66 | 262,76 | 263,50 | 263,50 | - |
| 03 apr 2024 | 264,57 | 265,66 | 263,66 | 265,18 | 265,18 | - |
| 02 apr 2024 | 266,23 | 266,46 | 264,31 | 265,17 | 265,17 | - |
| 01 apr 2024 | 273,21 | 273,22 | 268,15 | 268,51 | 268,51 | - |
| 28 mar 2024 | 272,16 | 273,73 | 271,98 | 273,21 | 273,21 | - |
| 27 mar 2024 | 266,81 | 271,19 | 266,68 | 271,16 | 271,16 | - |
| 26 mar 2024 | 266,69 | 267,18 | 264,99 | 265,01 | 265,01 | - |
| 25 mar 2024 | 268,09 | 269,07 | 266,42 | 266,48 | 266,48 | - |
| 22 mar 2024 | 271,47 | 271,47 | 267,41 | 267,57 | 267,57 | - |
| 21 mar 2024 | 270,59 | 272,25 | 269,30 | 271,02 | 271,02 | - |
| 20 mar 2024 | 265,86 | 270,12 | 265,15 | 269,44 | 269,44 | - |
| 19 mar 2024 | 267,67 | 268,74 | 266,23 | 268,04 | 268,04 | - |
| 18 mar 2024 | 267,92 | 269,21 | 267,39 | 267,74 | 267,74 | - |
| 15 mar 2024 | 265,73 | 268,83 | 265,73 | 267,93 | 267,93 | - |
| 14 mar 2024 | 271,83 | 272,11 | 266,46 | 268,54 | 268,54 | - |
| 13 mar 2024 | 274,49 | 276,04 | 272,68 | 273,35 | 273,35 | - |
| 12 mar 2024 | 274,78 | 276,01 | 272,66 | 274,86 | 274,86 | - |
| 11 mar 2024 | 276,10 | 277,76 | 274,58 | 275,75 | 275,75 | - |
| 08 mar 2024 | 276,06 | 277,84 | 275,83 | 276,81 | 276,81 | - |
| 07 mar 2024 | 275,21 | 275,62 | 272,49 | 274,04 | 274,04 | - |
| 06 mar 2024 | 274,30 | 274,67 | 272,43 | 273,78 | 273,78 | - |
| 05 mar 2024 | 274,21 | 276,28 | 271,48 | 272,47 | 272,47 | - |
| 04 mar 2024 | 272,36 | 275,80 | 270,50 | 275,46 | 275,46 | - |
| 01 mar 2024 | 269,49 | 273,06 | 266,98 | 272,89 | 272,89 | - |
| 29 feb 2024 | 270,02 | 271,44 | 268,96 | 270,20 | 270,20 | - |
| 28 feb 2024 | 264,00 | 269,34 | 263,82 | 267,73 | 267,73 | - |
| 27 feb 2024 | 266,75 | 267,63 | 264,62 | 265,27 | 265,27 | - |
| 26 feb 2024 | 267,42 | 268,97 | 264,79 | 265,06 | 265,06 | - |
| 23 feb 2024 | 268,66 | 269,72 | 267,62 | 268,16 | 268,16 | - |
| 22 feb 2024 | 268,72 | 269,34 | 267,50 | 268,48 | 268,48 | - |
| 21 feb 2024 | 266,98 | 268,25 | 266,08 | 267,90 | 267,90 | - |
| 20 feb 2024 | 265,32 | 267,44 | 264,29 | 266,31 | 266,31 | - |
| 16 feb 2024 | 265,62 | 268,21 | 264,59 | 266,82 | 266,82 | - |
| 15 feb 2024 | 265,28 | 269,35 | 265,28 | 269,09 | 269,09 | - |
| 14 feb 2024 | 262,31 | 264,67 | 261,29 | 263,10 | 263,10 | - |
| 13 feb 2024 | 260,27 | 261,46 | 257,98 | 261,33 | 261,33 | - |
| 12 feb 2024 | 267,61 | 268,62 | 266,31 | 266,73 | 266,73 | - |
| 09 feb 2024 | 266,12 | 267,33 | 264,03 | 267,03 | 267,03 | - |
| 08 feb 2024 | 263,69 | 267,20 | 263,64 | 266,54 | 266,54 | - |
| 07 feb 2024 | 265,57 | 265,88 | 263,06 | 264,27 | 264,27 | - |
| 06 feb 2024 | 261,77 | 265,50 | 261,31 | 265,12 | 265,12 | - |
| 05 feb 2024 | 263,41 | 263,81 | 260,89 | 261,75 | 261,75 | - |
| 02 feb 2024 | 267,17 | 268,66 | 262,86 | 266,94 | 266,94 | - |
| 01 feb 2024 | 265,55 | 270,56 | 264,01 | 270,55 | 270,55 | - |
| 31 gen 2024 | 269,40 | 270,94 | 265,21 | 265,80 | 265,80 | - |
| 30 gen 2024 | 269,79 | 270,65 | 268,01 | 268,47 | 268,47 | - |
| 29 gen 2024 | 269,24 | 271,52 | 268,68 | 271,12 | 271,12 | - |
| 26 gen 2024 | 270,89 | 271,39 | 268,87 | 269,37 | 269,37 | - |
| 25 gen 2024 | 270,81 | 271,39 | 268,85 | 270,12 | 270,12 | - |
| 24 gen 2024 | 273,45 | 273,55 | 266,69 | 266,95 | 266,95 | - |
| 23 gen 2024 | 273,82 | 274,28 | 269,81 | 270,79 | 270,79 | - |
| 22 gen 2024 | 272,53 | 275,20 | 271,38 | 272,37 | 272,37 | - |
| 19 gen 2024 | 268,88 | 272,14 | 266,99 | 271,31 | 271,31 | - |
| 18 gen 2024 | 270,30 | 271,01 | 266,34 | 268,17 | 268,17 | - |
| 17 gen 2024 | 271,24 | 274,78 | 267,15 | 269,91 | 269,91 | - |
| 16 gen 2024 | 275,60 | 276,75 | 274,14 | 275,05 | 275,05 | - |
| 12 gen 2024 | 277,94 | 278,91 | 275,72 | 277,01 | 277,01 | - |
| 11 gen 2024 | 276,26 | 276,96 | 273,82 | 275,23 | 275,23 | - |
| 10 gen 2024 | 277,68 | 278,97 | 276,80 | 277,77 | 277,77 | - |
| 09 gen 2024 | 276,56 | 278,21 | 275,34 | 277,08 | 277,08 | - |
| 08 gen 2024 | 274,52 | 279,28 | 274,41 | 279,13 | 279,13 | - |
| 05 gen 2024 | 273,60 | 277,33 | 272,32 | 275,05 | 275,05 | - |
| 04 gen 2024 | 275,29 | 277,38 | 274,37 | 275,49 | 275,49 | - |
| 03 gen 2024 | 279,72 | 279,72 | 275,43 | 275,82 | 275,82 | - |
| 02 gen 2024 | 278,79 | 282,75 | 277,97 | 282,28 | 282,28 | - |
| 29 dic 2023 | 281,42 | 282,36 | 279,46 | 279,59 | 279,59 | - |
| 28 dic 2023 | 281,07 | 283,38 | 281,05 | 283,34 | 283,34 | - |
| 27 dic 2023 | 281,18 | 282,60 | 280,43 | 282,31 | 282,31 | - |
| 26 dic 2023 | 279,14 | 282,00 | 278,79 | 281,29 | 281,29 | - |
| 22 dic 2023 | 279,18 | 281,33 | 277,91 | 278,91 | 278,91 | - |
| 21 dic 2023 | 277,29 | 278,69 | 275,20 | 278,14 | 278,14 | - |
| 20 dic 2023 | 278,99 | 281,37 | 275,58 | 275,65 | 275,65 | - |
| 19 dic 2023 | 278,27 | 279,87 | 278,11 | 279,12 | 279,12 | - |
| 18 dic 2023 | 279,19 | 279,19 | 276,80 | 276,86 | 276,86 | - |
| 15 dic 2023 | 280,66 | 281,07 | 275,74 | 278,11 | 278,11 | - |
| 14 dic 2023 | 279,61 | 283,69 | 279,61 | 282,01 | 282,01 | - |
| 13 dic 2023 | 265,17 | 275,74 | 264,64 | 274,79 | 274,79 | - |
| 12 dic 2023 | 264,93 | 265,90 | 263,51 | 264,98 | 264,98 | - |
| 11 dic 2023 | 263,62 | 265,52 | 263,35 | 265,17 | 265,17 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.