DIA - SPDR Dow Jones Industrial Average ETF Trust

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 lug 2020257,20261,16256,46260,82260,823.103.100
09 lug 2020260,87261,19255,35257,24257,243.995.600
08 lug 2020259,64261,19258,25260,72260,722.837.800
07 lug 2020261,10261,85258,78259,04259,042.828.700
06 lug 2020262,16263,05260,87263,00263,002.989.100
02 lug 2020261,15262,17257,88258,42258,423.830.000
01 lug 2020258,87260,26257,14257,31257,313.575.300
30 giu 2020255,07259,05254,72257,87257,873.667.900
29 giu 2020252,18256,12250,95255,91255,913.759.000
26 giu 2020255,65256,05249,70250,38250,385.331.400
25 giu 2020253,34257,71252,06257,44257,444.312.300
24 giu 2020259,22259,52252,94254,63254,635.903.500
23 giu 2020262,83263,15261,02261,50261,502.948.000
22 giu 2020257,88260,58256,68260,32260,322.823.500
19 giu 2020264,21264,46257,61258,80258,805.852.600
19 giu 20200.753 Dividendo
18 giu 2020260,04262,26259,11261,45260,703.268.700
17 giu 2020264,61264,70261,26261,82261,073.634.000
16 giu 2020267,09267,14258,69263,82263,069.238.000
15 giu 2020250,29259,60249,10258,35257,617.421.300
12 giu 2020259,00260,32251,43256,74256,009.811.300
11 giu 2020262,14263,51251,38252,03251,3014.257.800
10 giu 2020273,20274,18270,01270,46269,686.531.200
09 giu 2020273,24275,02272,13273,38272,594.632.600
08 giu 2020272,90276,38272,90276,28275,484.667.600
05 giu 2020270,40273,95269,79271,54270,767.866.800
04 giu 2020262,37264,43261,39263,33262,573.937.100
03 giu 2020260,35264,00259,66263,17262,415.184.500
02 giu 2020256,55257,92255,71257,85257,113.045.800
01 giu 2020253,78255,55252,70255,27254,532.060.800
29 mag 2020253,27255,32250,68254,29253,565.132.700
28 mag 2020257,87257,94253,89254,35253,624.957.600
27 mag 2020253,73255,79250,33255,77255,035.326.100
26 mag 2020250,84252,02249,88250,25249,534.872.300
22 mag 2020244,91245,10243,17244,88244,172.521.100
21 mag 2020245,55247,38243,88245,02244,313.378.200
20 mag 2020245,40246,58244,73245,73245,023.280.600
19 mag 2020245,45246,02242,07242,22241,524.404.700
18 mag 2020243,51247,20243,36245,93245,225.234.300
15 mag 2020234,16237,25233,41236,91236,234.811.100
15 mag 20200.462 Dividendo
14 mag 2020230,08236,76228,30236,75235,616.964.500
13 mag 2020236,96237,50231,02232,82231,707.531.300
12 mag 2020243,81244,14237,94238,08236,936.433.900
11 mag 2020241,68243,94241,00242,56241,392.724.400
08 mag 2020242,27243,80241,34243,62242,443.904.400
07 mag 2020239,24241,18238,55238,91237,763.411.500
06 mag 2020240,34240,54236,60236,86235,723.082.300
05 mag 2020240,02241,74238,70238,80237,653.143.500
04 mag 2020235,21237,75233,64237,42236,273.845.500
01 mag 2020239,58240,33236,50237,28236,134.723.500
30 apr 2020244,20245,17241,91243,22242,054.885.000
29 apr 2020245,48247,67244,20246,45245,265.015.300
28 apr 2020245,01245,16240,36241,09239,934.709.900
27 apr 2020239,12242,19238,45241,32240,163.632.500
24 apr 2020236,61238,33234,20237,83236,683.572.500
23 apr 2020235,51238,92234,83235,07233,946.364.800
22 apr 2020234,40236,27233,39234,77233,644.323.900
21 apr 2020231,33233,34229,41230,22229,116.571.400
20 apr 2020238,24241,11236,26236,64235,507.357.400
17 apr 2020241,60242,66238,25242,43241,265.924.500
17 apr 20200.13 Dividendo
16 apr 2020235,70236,06232,18235,34234,076.126.400
15 apr 2020234,48236,58232,39235,08233,826.828.000
14 apr 2020238,70240,47236,88239,68238,395.391.900
13 apr 2020236,41236,69230,96233,96232,706.761.900
09 apr 2020237,84240,19235,11237,14235,879.418.400
08 apr 2020229,14235,25226,84234,33233,077.010.200
07 apr 2020235,46236,16226,45226,60225,3810.857.700
06 apr 2020218,95227,91218,12226,53225,3110.322.500
03 apr 2020212,73214,55208,69210,60209,476.664.500
02 apr 2020208,31214,79207,18213,96212,818.231.900
01 apr 2020210,65214,78207,77209,38208,258.570.300
31 mar 2020221,95224,75218,44219,23218,058.426.600
30 mar 2020217,36223,72215,10223,10221,907.691.800
27 mar 2020217,61223,26214,57216,35215,1910.545.600
26 mar 2020214,43225,87214,01225,07223,8616.071.900
25 mar 2020210,57220,17205,32212,06210,9217.556.100
24 mar 2020196,27207,21196,21206,64205,5314.123.600
23 mar 2020190,13191,20182,10186,13185,1315.712.300
20 mar 2020203,29205,29191,00191,90190,8712.206.000
20 mar 20200.602 Dividendo
19 mar 2020198,37204,98192,32201,31199,6313.532.100
18 mar 2020199,07205,44189,67199,39197,7313.369.800
17 mar 2020207,01214,47199,35213,47211,6916.128.100
16 mar 2020206,50218,31201,51202,49200,8012.407.000
13 mar 2020225,65232,48213,29232,11230,1713.676.000
12 mar 2020220,50229,00211,83212,11210,3417.322.600
11 mar 2020243,54244,91233,60235,84233,877.687.200
10 mar 2020247,29250,54237,09250,47248,389.407.100
09 mar 2020241,50247,07237,17238,72236,7310.406.900
06 mar 2020253,67260,10252,43258,85256,697.372.400
05 mar 2020264,27266,53259,56261,46259,285.872.900
04 mar 2020265,45271,11262,96270,89268,635.408.100
03 mar 2020267,80271,02257,18259,30257,1311.482.600
02 mar 2020256,71267,25254,06267,03264,808.544.500
28 feb 2020250,52255,12247,00254,56252,4317.555.100
27 feb 2020264,86267,73257,39257,50255,3511.146.500
26 feb 2020271,99275,31268,83269,74267,497.477.600
25 feb 2020280,80281,36269,88270,70268,449.903.700
*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