Italia markets closed

Dow Inc. (DOW)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
52,86+0,01 (+0,02%)
Alla chiusura: 04:00PM EDT
52,99 +0,13 (+0,25%)
Dopo ore: 07:48PM EDT
Periodo di tempo:
26 lug 2023 - 26 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202452,8753,2052,3852,8652,863.310.645
25 lug 202450,7853,2450,4852,8552,856.188.200
24 lug 202454,1154,3153,2853,3253,323.761.900
23 lug 202454,1454,2453,6054,0754,072.477.700
22 lug 202454,0854,5953,7454,4254,423.341.700
19 lug 202454,8354,8353,5153,9053,903.456.500
18 lug 202455,0855,9754,7654,7754,773.287.800
17 lug 202454,6855,5954,6255,4155,414.386.300
16 lug 202453,3354,7953,1754,7054,703.730.000
15 lug 202453,0153,5452,6953,2753,272.396.200
12 lug 202452,8353,3652,4352,9152,913.084.300
11 lug 202452,0152,7751,8552,4152,413.798.900
10 lug 202451,8552,1450,9851,7151,715.481.100
09 lug 202452,6652,7451,5351,5851,584.380.600
08 lug 202452,5052,9552,3152,8052,803.885.500
05 lug 202452,5852,7651,9052,2352,233.223.800
03 lug 202452,7253,2152,6552,8852,881.905.600
02 lug 202452,5352,9252,2252,7152,713.847.100
01 lug 202453,0053,5052,3552,6352,633.715.600
28 giu 202452,9753,4752,9553,0553,0513.623.000
27 giu 202453,3153,4352,8152,9652,963.952.900
26 giu 202452,6553,2452,2553,2053,204.799.100
25 giu 202454,2854,3053,0653,1653,167.056.600
24 giu 202454,2154,7954,1154,6254,626.987.500
21 giu 202454,1054,2053,4753,9953,9910.537.500
20 giu 202454,9055,0054,0654,2154,218.512.500
18 giu 202455,3855,8455,1055,4455,446.081.900
17 giu 202455,0055,3854,5755,2355,233.243.800
14 giu 202455,5256,1254,5955,0255,023.446.000
13 giu 202456,0356,3155,5156,0656,062.831.400
12 giu 202456,8857,2256,0456,2556,253.990.800
11 giu 202455,9156,1655,5156,1556,153.276.300
10 giu 202455,4856,1855,3756,0556,054.131.500
07 giu 202455,3756,2855,2755,7355,734.143.500
06 giu 202455,6256,0055,4355,6855,683.463.500
05 giu 202455,1555,9455,0355,6955,693.945.300
04 giu 202455,5755,7255,1055,1555,154.600.600
03 giu 202457,5557,5955,4456,0756,074.696.600
31 mag 202456,6357,7556,5957,6357,635.920.100
31 mag 20240.7 Dividendo
30 mag 202457,0057,5556,9857,3956,693.180.400
29 mag 202457,5057,6156,9757,0056,302.969.500
28 mag 202457,9058,3757,7658,0457,332.493.700
24 mag 202457,2957,8257,2857,7657,062.675.800
23 mag 202457,4957,5256,8256,9256,233.423.500
22 mag 202458,5258,6657,2957,6056,904.851.900
21 mag 202459,1859,2958,8158,9158,192.252.900
20 mag 202459,1059,4558,8059,2458,521.915.100
17 mag 202459,0659,2158,7059,1958,472.668.700
16 mag 202459,0459,4158,5158,7057,984.871.300
15 mag 202460,0460,1958,9759,0658,343.541.000
14 mag 202459,5659,9459,5159,6558,923.516.800
13 mag 202459,5059,9259,2359,3658,642.257.700
10 mag 202459,6960,1359,2859,4158,693.053.500
09 mag 202458,7559,5958,7559,4558,724.208.200
08 mag 202457,9459,3357,9458,6457,924.950.700
07 mag 202457,6159,1357,3758,3657,656.215.200
06 mag 202457,2657,3756,7257,3456,643.862.600
03 mag 202457,1957,4356,7557,0456,342.544.400
02 mag 202457,5757,7656,3956,8356,144.453.100
01 mag 202457,0457,9556,4357,2356,535.102.800
30 apr 202457,2757,9556,8856,9056,215.566.000
29 apr 202457,2357,8357,1757,8057,094.249.500
26 apr 202457,6558,2157,1557,2956,595.573.600
25 apr 202457,7157,9055,0656,4455,757.082.800
24 apr 202456,4157,2256,3856,9856,284.954.700
23 apr 202456,6557,1056,4556,7456,053.099.300
22 apr 202456,6257,3156,2856,9956,293.211.600
19 apr 202456,4956,9256,3156,6655,973.748.400
18 apr 202457,3057,3056,0456,4955,803.856.200
17 apr 202457,1757,3656,6756,8256,132.815.400
16 apr 202456,9857,1256,6456,8656,173.098.000
15 apr 202458,2358,6756,9257,3256,623.885.300
12 apr 202458,1258,6257,5657,6956,993.787.700
11 apr 202458,9659,0058,2958,4657,753.432.000
10 apr 202459,2159,6458,3758,8558,134.251.900
09 apr 202459,9560,2559,4859,8759,143.574.800
08 apr 202459,9560,1959,1559,5258,793.775.900
05 apr 202459,9959,9959,0959,6958,963.861.300
04 apr 202460,4160,6959,6559,8659,135.382.100
03 apr 202459,3860,2859,3859,9959,264.943.200
02 apr 202458,3359,3858,0159,2958,576.330.200
01 apr 202457,8658,3457,4158,2657,553.827.200
28 mar 202458,2058,4457,8057,9357,224.064.500
27 mar 202457,5658,1657,4358,1457,435.126.900
26 mar 202457,6757,6957,0657,0756,373.621.600
25 mar 202457,7757,8557,2857,3956,693.422.400
22 mar 202457,9958,2157,5857,6856,983.374.700
21 mar 202458,5058,6257,5657,9357,225.870.700
20 mar 202456,5758,7156,3858,1757,467.789.700
19 mar 202456,7157,0556,4256,7656,076.782.700
18 mar 202457,4057,4156,5656,7456,057.409.100
15 mar 202457,3557,8056,9457,0456,3420.621.800
14 mar 202457,6657,9156,9257,3256,626.871.500
13 mar 202457,8658,7457,6057,9757,267.650.600
12 mar 202457,6457,8657,1657,6856,984.048.300
11 mar 202456,6957,7956,5557,4356,734.438.400
08 mar 202457,1057,6956,5756,6155,924.723.600
07 mar 202457,3757,6556,5656,9456,254.568.700
06 mar 202457,9558,1056,3556,8656,174.840.100
*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...