DIA - SPDR Dow Jones Industrial Average ETF Trust

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 apr 2020------
03 apr 2020212,73214,55208,69210,60210,606.661.800
02 apr 2020208,31214,79207,18213,96213,968.231.900
01 apr 2020210,65214,78207,77209,38209,388.570.300
31 mar 2020221,95224,75218,44219,23219,238.426.600
30 mar 2020217,36223,72215,10223,10223,107.691.800
27 mar 2020217,61223,26214,57216,35216,3510.545.600
26 mar 2020214,43225,87214,01225,07225,0716.071.900
25 mar 2020210,57220,17205,32212,06212,0617.556.100
24 mar 2020196,27207,21196,21206,64206,6414.123.600
23 mar 2020190,13191,20182,10186,13186,1315.712.300
20 mar 2020203,29205,29191,00191,90191,9012.206.000
20 mar 20200.602 Dividendo
19 mar 2020198,37204,98192,32201,31200,7113.532.100
18 mar 2020199,07205,44189,67199,39198,7913.369.800
17 mar 2020207,01214,47199,35213,47212,8316.128.100
16 mar 2020206,50218,31201,51202,49201,8812.407.000
13 mar 2020225,65232,48213,29232,11231,4213.676.000
12 mar 2020220,50229,00211,83212,11211,4817.322.600
11 mar 2020243,54244,91233,60235,84235,137.687.200
10 mar 2020247,29250,54237,09250,47249,729.407.100
09 mar 2020241,50247,07237,17238,72238,0110.406.900
06 mar 2020253,67260,10252,43258,85258,087.372.400
05 mar 2020264,27266,53259,56261,46260,685.872.900
04 mar 2020265,45271,11262,96270,89270,085.408.100
03 mar 2020267,80271,02257,18259,30258,5211.482.600
02 mar 2020256,71267,25254,06267,03266,238.544.500
28 feb 2020250,52255,12247,00254,56253,8017.555.100
27 feb 2020264,86267,73257,39257,50256,7311.188.900
26 feb 2020271,99275,31268,83269,74268,937.477.600
25 feb 2020280,80281,36269,88270,70269,899.903.700
24 feb 2020280,33282,78278,97279,56278,726.595.200
21 feb 2020290,80291,05288,75289,74288,873.271.800
21 feb 20200.804 Dividendo
20 feb 2020293,56294,29290,17292,78291,103.493.900
19 feb 2020293,77294,72293,39294,10292,421.474.400
18 feb 2020293,15293,88291,76292,95291,272.397.800
14 feb 2020294,97295,13293,40294,54292,851.861.700
13 feb 2020294,39295,84293,92294,82293,132.638.000
12 feb 2020294,63295,87294,53295,72294,032.804.400
11 feb 2020294,35294,42292,28292,94291,261.994.500
10 feb 2020290,20292,96290,16292,95291,272.877.700
07 feb 2020292,76292,81290,66291,19289,523.839.300
06 feb 2020294,02294,14292,45293,74292,062.857.200
05 feb 2020290,76293,04289,95292,86291,183.305.900
04 feb 2020287,68289,00287,42288,04286,393.004.100
03 feb 2020283,69286,26283,50283,98282,353.169.300
31 gen 2020286,96287,23281,61282,42280,804.885.700
30 gen 2020285,67288,77284,85288,54286,893.433.200
29 gen 2020288,99289,28287,21287,29285,642.126.300
28 gen 2020286,22288,19285,75287,29285,642.999.200
27 gen 2020284,85286,65283,86285,36283,734.129.100
24 gen 2020292,54292,77288,34289,80288,143.612.500
23 gen 2020290,75291,86289,60291,54289,871.872.600
22 gen 2020292,50293,07291,58291,81290,142.077.000
21 gen 2020292,44293,28291,37291,83290,164.476.900
17 gen 2020293,52293,61292,79293,27291,592.147.400
17 gen 20200.138 Dividendo
16 gen 2020291,63292,97291,47292,93291,112.522.000
15 gen 2020289,01291,24288,95290,35288,552.195.100
14 gen 2020288,87290,49288,72289,22287,432.198.500
13 gen 2020288,79289,08288,14289,02287,231.463.300
10 gen 2020289,96290,04287,84288,24286,452.989.600
09 gen 2020288,95289,84288,43289,56287,771.783.100
08 gen 2020285,32288,67285,08287,40285,623.136.700
07 gen 2020286,30286,79285,58285,74283,971.413.000
06 gen 2020284,29287,03284,16286,98285,201.645.100
03 gen 2020285,34287,11285,18286,32284,553.296.700
02 gen 2020286,44288,63286,15288,62286,833.865.500
31 dic 2019283,91285,31283,56285,10283,331.341.300
30 dic 2019286,34286,41284,12284,53282,772.552.900
27 dic 2019286,83286,85285,90286,33284,561.930.200
26 dic 2019285,23286,10285,20286,06284,29931.600
24 dic 2019285,63285,63284,87285,01283,24611.600
23 dic 2019285,34285,66285,15285,33283,562.564.700
20 dic 2019284,76285,06284,32284,46282,703.637.000
20 dic 20190.866 Dividendo
19 dic 2019283,65284,54283,57284,46281,841.815.100
18 dic 2019283,79283,91283,15283,21280,601.592.600
17 dic 2019283,19284,00282,91283,40280,791.697.900
16 dic 2019282,93284,11282,93283,07280,462.117.200
13 dic 2019281,93283,61281,00282,11279,513.065.500
12 dic 2019279,52282,95279,24281,95279,353.768.600
11 dic 2019279,13279,90278,65279,72277,141.921.700
10 dic 2019279,69280,14278,63279,46276,881.406.900
09 dic 2019280,44280,72279,70279,76277,181.206.100
06 dic 2019279,45280,94279,39280,70278,112.686.400
05 dic 2019277,86277,86276,15277,36274,801.453.000
04 dic 2019277,00277,76276,61277,05274,491.928.500
03 dic 2019275,43275,64273,62275,51272,973.834.300
02 dic 2019281,45281,49278,20278,20275,632.544.300
29 nov 2019281,30281,57280,84280,95278,36811.900
27 nov 2019281,61281,91281,01281,91279,311.786.300
26 nov 2019281,07281,58280,61281,36278,771.300.300
25 nov 2019279,68280,81279,64280,80278,211.811.100
22 nov 2019278,38279,03277,79278,86276,291.419.300
21 nov 2019278,33278,42277,16277,72275,161.382.100
20 nov 2019278,64278,90276,72278,20275,632.463.600
19 nov 2019280,83280,84278,87279,33276,751.928.300
18 nov 2019279,76280,36279,61280,27277,691.790.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità