Italia markets closed

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
382,37+1,45 (+0,38%)
In data: 03:57PM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024380,75383,34380,53382,37382,373.790.922
25 apr 2024379,79381,55377,48380,92380,924.682.800
24 apr 2024384,87385,47383,02384,44384,443.575.800
23 apr 2024383,69385,59382,91385,02385,023.126.400
22 apr 2024381,73384,44379,81382,37382,374.129.000
19 apr 2024378,69381,03377,92379,80379,805.074.800
19 apr 20240.395 Dividendo
18 apr 2024379,05380,93376,85377,84377,454.579.200
17 apr 2024379,21380,19376,14377,45377,064.584.900
16 apr 2024379,74379,93377,04377,98377,584.383.500
15 apr 2024383,33383,82376,60377,31376,924.870.700
12 apr 2024382,31382,93378,81379,87379,475.303.800
11 apr 2024385,47386,08382,00384,54384,143.972.800
10 apr 2024384,92385,97383,03384,51384,115.173.100
09 apr 2024389,62389,98385,73388,84388,434.004.700
08 apr 2024389,05390,14388,57389,10388,692.431.300
05 apr 2024386,35390,45386,08388,86388,454.422.700
04 apr 2024394,03394,24385,60386,02385,625.041.200
03 apr 2024391,68392,92389,99391,26390,853.547.000
02 apr 2024391,97392,14390,28391,63391,224.034.900
01 apr 2024397,82398,05394,73395,33394,923.825.200
28 mar 2024398,06398,56397,04397,76397,343.155.000
27 mar 2024395,00397,58394,47397,56397,144.427.300
26 mar 2024393,68394,27392,63392,85392,443.395.400
25 mar 2024393,92394,15392,82392,95392,542.535.600
22 mar 2024397,76398,06394,49394,53394,123.154.100
21 mar 2024396,31398,82395,81397,75397,334.348.400
20 mar 2024390,15395,22389,89394,99394,584.823.900
19 mar 2024388,16391,09387,47390,90390,493.303.800
18 mar 2024388,35388,86387,48387,73387,322.060.600
15 mar 2024387,74389,26386,04387,00386,604.370.900
15 mar 20240.933 Dividendo
14 mar 2024392,17392,41387,84390,07388,734.471.900
13 mar 2024391,69392,79390,06391,22389,882.788.700
12 mar 2024389,24391,44387,84390,79389,453.275.800
11 mar 2024386,92388,65385,50388,42387,093.396.000
08 mar 2024388,24390,42387,71387,99386,664.255.900
07 mar 2024389,07389,72387,83388,45387,122.965.700
06 mar 2024388,49389,13386,13387,18385,853.039.100
05 mar 2024388,99389,29384,92386,19384,864.132.400
04 mar 2024389,35391,25389,35390,23388,893.048.500
01 mar 2024389,85391,61388,88391,31389,973.855.600
29 feb 2024390,69391,11388,45389,95388,613.026.900
28 feb 2024387,94389,74387,60389,60388,263.313.900
27 feb 2024390,36390,45388,75389,66388,322.370.900
26 feb 2024391,45392,41390,24390,71389,371.914.100
23 feb 2024391,77392,84390,92391,28389,943.451.600
22 feb 2024388,36391,47387,91390,54389,204.990.700
21 feb 2024384,96386,17383,32386,05384,723.031.600
20 feb 2024385,51386,57384,54385,69384,373.295.700
16 feb 2024387,17388,25385,70386,19384,863.772.300
16 feb 20240.612 Dividendo
15 feb 2024385,19388,33384,88388,25386,313.497.200
14 feb 2024384,00384,55382,07384,29382,373.465.200
13 feb 2024385,07385,16380,46382,82380,905.325.300
12 feb 2024386,49389,41386,44388,11386,172.412.200
09 feb 2024387,19387,50385,76386,72384,783.526.300
08 feb 2024387,47387,66385,51387,35385,412.549.800
07 feb 2024386,39387,45385,65386,67384,732.797.600
06 feb 2024383,92385,37383,50385,08383,152.507.800
05 feb 2024385,99385,99382,12383,58381,663.761.600
02 feb 2024383,99387,78383,24386,42384,493.344.800
01 feb 2024381,40385,15380,97385,10383,173.652.500
31 gen 2024385,21385,82381,34381,37379,464.476.600
30 gen 2024382,82384,95382,49384,49382,572.747.900
29 gen 2024381,00383,41380,54383,31381,392.730.900
26 gen 2024379,98382,13379,95381,09379,183.221.000
25 gen 2024379,07380,56377,92380,48378,583.539.100
24 gen 2024380,21380,62377,94378,09376,203.967.200
23 gen 2024379,36379,85377,98379,04377,143.110.100
22 gen 2024379,69381,08379,08380,07378,175.433.400
19 gen 2024375,78379,37374,46378,60376,705.217.800
19 gen 20240.213 Dividendo
18 gen 2024372,23375,33371,36374,81372,723.953.400
17 gen 2024371,75373,75371,34372,72370,644.361.000
16 gen 2024374,97375,53372,04373,66371,584.471.600
12 gen 2024377,48378,25374,73375,91373,823.816.700
11 gen 2024377,77378,12374,25377,17375,074.095.700
10 gen 2024375,55377,47375,29376,95374,852.718.700
09 gen 2024374,80375,60373,75375,18373,093.230.900
08 gen 2024373,40376,97372,47376,84374,744.604.900
05 gen 2024374,43376,25373,21374,64372,555.380.300
04 gen 2024374,84377,22374,40374,54372,454.251.900
03 gen 2024375,57376,12373,90374,21372,136.393.600
02 gen 2024374,80377,82374,80377,09374,995.776.300
29 dic 2023376,95377,46375,27376,87374,773.364.400
28 dic 2023376,52377,69376,52377,03374,932.620.400
27 dic 2023375,10376,79374,75376,56374,463.061.200
26 dic 2023373,68376,09373,58375,35373,262.217.800
22 dic 2023373,64375,31372,58373,80371,723.330.400
21 dic 2023372,89374,13371,16373,88371,803.837.500
20 dic 2023374,67376,34370,61370,80368,734.564.700
19 dic 2023373,24375,56373,12375,50373,413.749.200
18 dic 2023373,29373,87372,76372,98370,903.403.200
15 dic 2023371,74373,39371,33372,63370,556.947.600
15 dic 20230.833 Dividendo
14 dic 2023372,71373,67371,26373,33370,425.507.000
13 dic 2023366,60371,74366,00371,74368,844.304.800
12 dic 2023365,41366,68364,43366,41363,563.239.600
11 dic 2023363,60364,87363,00364,69361,853.673.200
*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...