Italia markets close in 1 hour 55 minutes

Dow Inc. (DOW)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
58,63+0,94 (+1,63%)
In data: 09:35AM EDT. Mercato aperto.
Periodo di tempo:
15 apr 2023 - 15 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 202458,1258,6558,2358,6358,63147.751
12 apr 202458,1258,6257,5657,6957,693.787.700
11 apr 202458,9659,0058,2958,4658,463.432.000
10 apr 202459,2159,6458,3758,8558,854.251.900
09 apr 202459,9560,2559,4859,8759,873.574.800
08 apr 202459,9560,1959,1559,5259,523.775.900
05 apr 202459,9959,9959,0959,6959,693.861.300
04 apr 202460,4160,6959,6559,8659,865.382.100
03 apr 202459,3860,2859,3859,9959,994.943.200
02 apr 202458,3359,3858,0159,2959,296.330.200
01 apr 202457,8658,3457,4158,2658,263.827.200
28 mar 202458,2058,4457,8057,9357,934.064.500
27 mar 202457,5658,1657,4358,1458,145.126.900
26 mar 202457,6757,6957,0657,0757,073.621.600
25 mar 202457,7757,8557,2857,3957,393.422.400
22 mar 202457,9958,2157,5857,6857,683.374.700
21 mar 202458,5058,6257,5657,9357,935.870.700
20 mar 202456,5758,7156,3858,1758,177.789.700
19 mar 202456,7157,0556,4256,7656,766.782.700
18 mar 202457,4057,4156,5656,7456,747.409.100
15 mar 202457,3557,8056,9457,0457,0420.621.800
14 mar 202457,6657,9156,9257,3257,326.871.500
13 mar 202457,8658,7457,6057,9757,977.650.600
12 mar 202457,6457,8657,1657,6857,684.048.300
11 mar 202456,6957,7956,5557,4357,434.438.400
08 mar 202457,1057,6956,5756,6156,614.723.600
07 mar 202457,3757,6556,5656,9456,944.568.700
06 mar 202457,9558,1056,3556,8656,864.840.100
05 mar 202456,6257,7456,6256,9856,986.093.400
04 mar 202455,5357,1655,4857,0257,027.042.200
01 mar 202455,8756,2355,6155,7755,774.650.900
29 feb 202455,1956,0454,9755,8855,886.733.400
28 feb 202455,4755,6955,0155,1055,104.432.800
28 feb 20240.7 Dividendo
27 feb 202456,3756,5655,9556,2755,573.913.000
26 feb 202456,1456,4855,8556,0755,373.741.600
23 feb 202456,0356,8256,0056,3955,694.414.200
22 feb 202455,7556,1955,6656,0055,305.088.600
21 feb 202454,8455,8354,7655,7555,064.067.200
20 feb 202454,7955,4554,4554,7154,034.493.800
16 feb 202455,1355,9654,9655,4854,795.059.600
15 feb 202453,9155,3853,8455,1754,484.500.400
14 feb 202453,4953,8953,2353,5852,913.766.500
13 feb 202454,0054,2752,6053,1852,525.105.400
12 feb 202454,0055,2853,8554,7954,115.262.800
09 feb 202453,7954,1253,5653,9953,323.897.400
08 feb 202454,1754,2053,5053,8853,213.554.400
07 feb 202454,2554,3953,7054,0953,423.455.800
06 feb 202453,2254,1553,0554,0453,375.212.500
05 feb 202452,5453,5452,3653,1652,505.482.000
02 feb 202453,0953,7652,4953,4252,765.720.200
01 feb 202453,9154,0152,6753,5452,875.039.900
31 gen 202454,5054,5653,5853,6052,935.471.900
30 gen 202453,6054,5353,5054,4753,794.640.900
29 gen 202454,1754,2253,4154,0753,403.742.400
26 gen 202455,0055,2953,7654,0653,395.240.800
25 gen 202454,7655,1353,7754,9454,267.240.800
24 gen 202453,7254,1353,0353,0952,436.016.900
23 gen 202454,0054,4653,7453,9153,244.668.100
22 gen 202452,7253,6252,5553,5652,895.615.500
19 gen 202452,6953,0052,1252,8152,154.171.100
18 gen 202452,5852,7352,1052,6051,954.230.400
17 gen 202452,3352,6252,0452,4751,823.469.000
16 gen 202453,3753,3952,2753,1052,445.962.800
12 gen 202454,0254,1653,0153,3752,713.673.500
11 gen 202453,2453,6752,7453,6452,974.497.400
10 gen 202453,6553,9353,0453,3852,724.062.200
09 gen 202454,5954,5953,7853,9453,274.287.000
08 gen 202454,6855,1454,3955,0854,393.966.100
05 gen 202454,0355,0353,9854,8254,143.796.400
04 gen 202454,6054,9954,0454,1953,524.579.500
03 gen 202454,8555,0853,9554,6353,954.120.000
02 gen 202454,7455,6854,5855,3354,643.533.500
29 dic 202355,1055,2654,6854,8454,162.271.400
28 dic 202355,5955,7055,1655,2354,542.172.600
27 dic 202355,6955,8655,4755,7155,022.535.300
26 dic 202355,2155,9055,1255,7155,022.266.200
22 dic 202355,0955,6654,8555,1254,432.341.900
21 dic 202355,0155,2054,4854,9754,292.653.900
20 dic 202354,7855,3554,5754,5853,904.953.500
19 dic 202354,4755,0254,4054,9254,243.796.900
18 dic 202354,7554,8354,0054,2553,583.219.100
15 dic 202353,5654,3853,1254,2453,579.909.800
14 dic 202352,8854,4552,7554,2353,567.892.900
13 dic 202350,5552,4050,4652,3351,684.774.200
12 dic 202351,2851,3650,5950,8250,194.350.500
11 dic 202350,8751,5250,7651,2850,643.582.700
08 dic 202351,0451,7850,9050,9250,293.664.100
07 dic 202351,1151,2650,6251,0750,432.822.900
06 dic 202351,4451,7350,7750,8950,263.603.700
05 dic 202351,7451,8550,9751,1450,504.691.000
04 dic 202352,2752,7751,9752,1051,456.354.700
01 dic 202351,8052,6251,5752,3051,654.272.900
30 nov 202351,5051,8851,2351,7551,114.649.800
29 nov 202350,9951,9750,9751,3350,693.551.700
29 nov 20230.7 Dividendo
28 nov 202351,2051,9750,6051,6950,366.376.900
27 nov 202351,4051,6051,0251,1249,803.896.200
24 nov 202351,5651,9451,4551,6750,341.679.700
22 nov 202351,7551,7851,1051,4050,073.139.600
*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...