Italia markets close in 8 hours 15 minutes

Dow Inc. (DOW)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
58,12+0,23 (+0,40%)
Alla chiusura: 04:00PM EST
57,88 -0,24 (-0,42%)
Dopo ore: 07:57PM EST
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 202356,6658,5755,8358,1258,128.002.500
25 gen 202357,3657,9756,8557,8957,895.491.500
24 gen 202357,7158,4657,1758,2058,205.262.500
23 gen 202357,4358,4057,2258,0458,045.213.700
20 gen 202356,7357,5656,3257,4457,446.709.400
19 gen 202356,5756,9955,8556,6056,604.997.500
18 gen 202358,0258,3556,7756,8456,845.641.500
17 gen 202358,3158,4857,2657,4057,405.948.400
13 gen 202358,0058,7857,7958,6858,684.040.000
12 gen 202357,9658,8057,5058,5258,527.305.900
11 gen 202357,3157,8957,0257,5857,588.926.300
10 gen 202355,4156,5855,3056,4756,476.611.700
09 gen 202355,0456,1954,8255,2855,286.510.900
06 gen 202353,6455,2453,3255,0255,026.098.000
05 gen 202352,0252,9851,5252,9152,914.803.000
04 gen 202351,6652,5151,4052,3352,334.527.800
03 gen 202350,6051,1550,3151,0451,043.962.500
30 dic 202250,2650,5349,9850,3950,392.696.200
29 dic 202250,0750,8050,0050,6550,652.743.400
28 dic 202251,1751,3549,9049,9949,993.340.300
27 dic 202250,9151,2250,7551,1951,193.094.500
23 dic 202250,2050,9149,9550,8650,862.634.200
22 dic 202250,1650,2549,1550,1750,173.340.600
21 dic 202250,1650,9350,0750,6750,673.840.500
20 dic 202249,3550,0149,3549,6649,664.003.400
19 dic 202249,8150,3148,7649,3349,334.674.700
16 dic 202249,2249,9748,8849,8049,808.969.100
15 dic 202250,4650,5649,3649,5349,536.189.600
14 dic 202251,5052,0550,9751,3651,364.064.300
13 dic 202252,5052,8351,2951,5651,564.884.100
12 dic 202250,3251,1349,8451,1151,115.208.100
09 dic 202250,5151,4050,1250,2050,203.807.000
08 dic 202251,1851,4350,3150,5650,563.815.800
07 dic 202250,8251,3450,2650,7050,704.248.500
06 dic 202251,4551,8750,5751,0551,054.373.400
05 dic 202251,4651,9450,9951,2551,255.109.900
02 dic 202250,4751,7050,4351,5551,554.858.300
01 dic 202251,2551,5150,8051,0751,074.757.300
30 nov 202250,5250,9749,3850,9750,977.194.200
29 nov 202250,2550,8349,8850,6550,654.905.000
29 nov 20220.7 Dividendo
28 nov 202250,8551,1549,9450,2049,505.657.800
25 nov 202251,5051,8251,4251,5650,841.648.100
23 nov 202251,2951,7451,1451,5550,833.354.800
22 nov 202250,9951,7850,8751,5750,854.495.500
21 nov 202249,4450,6748,5850,1749,475.719.800
18 nov 202250,4950,5249,3650,0749,373.751.300
17 nov 202249,6550,1549,1950,1349,433.620.400
16 nov 202251,1551,2250,2250,5149,814.294.900
15 nov 202252,4152,7051,1451,6050,884.445.700
14 nov 202252,4752,9051,8651,9551,235.484.400
11 nov 202251,0053,4450,9053,1452,409.009.800
10 nov 202249,4550,0249,1249,9649,266.592.000
09 nov 202249,3549,3947,5747,6847,025.089.900
08 nov 202249,8950,3549,4549,6548,964.739.700
07 nov 202248,9949,5348,3149,5048,815.849.000
04 nov 202248,2749,8848,1349,0348,3510.593.100
03 nov 202246,2746,9745,9746,4945,845.122.300
02 nov 202246,8648,6246,7846,9346,287.310.300
01 nov 202247,4247,5746,7546,9346,284.892.300
31 ott 202247,4847,8246,6346,7446,096.434.000
28 ott 202247,2047,7746,8147,4846,826.943.200
27 ott 202248,1248,4947,4747,6246,964.524.400
26 ott 202248,0048,5547,8947,9947,326.020.700
25 ott 202246,7147,9446,5347,8547,185.202.500
24 ott 202246,8947,3146,3347,0446,385.645.700
21 ott 202245,0246,9244,9546,8746,227.483.600
20 ott 202245,3947,6344,9044,9344,309.259.900
19 ott 202246,2446,6045,0945,1344,508.371.500
18 ott 202246,2846,9445,3846,3845,738.009.100
17 ott 202245,9146,0744,9945,2644,636.195.300
14 ott 202246,2946,4044,7445,1244,495.888.400
13 ott 202243,0046,5042,9145,9245,288.304.900
12 ott 202243,9444,2343,5443,8143,204.982.100
11 ott 202244,2844,7943,4243,9543,345.222.700
10 ott 202244,9845,4444,5644,8844,254.686.100
07 ott 202245,0545,4444,2044,4143,795.265.100
06 ott 202245,7046,1045,3145,5244,895.430.600
05 ott 202245,9246,4445,5146,0645,425.564.500
04 ott 202245,8046,7345,6346,6245,976.959.800
03 ott 202244,9445,7444,4545,2844,656.868.700
30 set 202244,1744,8443,8043,9343,325.869.800
29 set 202244,5044,6943,4944,1643,544.904.800
28 set 202244,0845,5143,9145,0544,428.315.400
27 set 202243,9444,1743,2843,7943,185.444.700
26 set 202243,5244,2643,1643,3942,785.497.600
23 set 202244,0044,2043,0443,9043,296.729.600
22 set 202245,2845,5544,7544,7744,154.652.900
21 set 202246,4246,5944,9744,9844,355.819.100
20 set 202245,9546,2845,3746,0945,454.996.000
19 set 202245,6446,8845,4746,7446,094.900.300
16 set 202246,0146,8045,4146,4245,7710.059.000
15 set 202247,1047,7646,6946,9146,266.535.500
14 set 202247,6147,8746,3847,0746,4111.484.300
13 set 202248,7549,6247,5647,8747,209.104.300
12 set 202251,2951,7950,8050,9350,225.042.800
09 set 202250,2350,7250,0250,5149,816.265.600
08 set 202248,4949,5147,9549,4048,715.964.100
07 set 202248,3449,2448,0348,9748,296.517.500
06 set 202249,9050,0848,3448,5947,918.104.700
*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...