Italia markets close in 7 hours 15 minutes

Dow Inc. (DOW)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
52,72+0,57 (+1,09%)
Alla chiusura: 04:00PM EDT
52,72 0,00 (0,00%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
10 ago 2021 - 10 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 ago 202252,1552,8552,1152,7252,724.338.400
08 ago 202251,8852,7651,8052,1552,154.511.400
05 ago 202250,7751,7750,7351,4951,495.953.400
04 ago 202251,3151,7050,8650,9950,996.963.700
03 ago 202252,0052,0051,3451,4951,495.139.300
02 ago 202252,3052,6751,5451,5551,555.797.800
01 ago 202252,5852,6051,4352,4652,465.913.400
29 lug 202252,7653,7952,4753,2153,219.753.000
28 lug 202252,4552,9151,7652,3052,306.137.900
27 lug 202251,4452,4851,2152,2452,244.342.000
26 lug 202251,1751,8050,9551,3051,304.130.900
25 lug 202251,1751,9751,0351,5851,585.933.200
22 lug 202251,5051,8150,4450,8550,855.073.900
21 lug 202250,5751,4449,9551,4051,4010.059.700
20 lug 202252,4552,6751,8152,5552,555.977.700
19 lug 202251,1552,8151,0852,4552,456.999.400
18 lug 202250,4251,0550,2050,4750,474.839.000
15 lug 202249,7350,2449,1749,5549,554.809.900
14 lug 202248,7449,0748,2748,9048,904.969.400
13 lug 202250,0050,2149,0349,6749,676.071.500
12 lug 202250,8951,5650,2550,4250,426.068.200
11 lug 202250,7451,3550,5151,0151,013.919.100
08 lug 202252,4352,8851,3151,3851,384.226.500
07 lug 202252,1452,8151,7452,2852,285.507.600
06 lug 202250,6251,2550,0351,1851,185.657.000
05 lug 202250,7750,8249,3550,7350,735.891.000
01 lug 202250,9152,0449,9051,6951,695.254.800
30 giu 202251,1652,1450,8551,6151,615.848.000
29 giu 202252,7153,0151,2851,9851,984.392.800
28 giu 202252,8054,1552,3552,5352,535.169.400
27 giu 202252,9053,3051,9752,2252,227.507.300
24 giu 202251,5153,8051,1953,1453,149.107.700
23 giu 202252,2552,6550,4251,0651,069.662.000
22 giu 202252,3052,7951,5752,3452,3410.383.100
21 giu 202256,3456,6954,9154,9554,956.391.700
17 giu 202255,1655,9653,9754,7754,7712.735.300
16 giu 202255,6755,9754,6555,4255,427.641.800
15 giu 202259,0259,6656,7657,4157,416.387.900
14 giu 202258,2859,1357,4658,5658,567.128.900
13 giu 202260,4960,5857,9758,6858,688.509.300
10 giu 202265,0165,0861,8661,8761,876.448.900
09 giu 202266,9067,0165,8165,8665,863.113.400
08 giu 202267,0667,8166,8567,2467,243.200.900
07 giu 202266,7667,4666,4267,3767,374.873.800
06 giu 202267,0467,6166,6767,0767,073.117.300
03 giu 202267,5968,1666,6867,0367,034.966.500
02 giu 202268,4368,9767,1068,1068,104.598.700
01 giu 202268,6569,7968,0068,1168,115.958.100
31 mag 202268,6468,7567,6167,9867,987.876.000
27 mag 202267,5969,0767,3269,0669,064.784.300
27 mag 20220.7 Dividendo
26 mag 202267,1768,2966,9167,8467,145.732.800
25 mag 202266,7167,6866,4067,3066,616.264.900
24 mag 202267,2067,3965,4767,0766,384.664.400
23 mag 202267,8068,1366,8467,4966,796.582.300
20 mag 202268,8869,7366,8768,1167,415.232.200
19 mag 202268,3169,5767,8068,7668,054.988.400
18 mag 202269,4170,3868,5068,9168,204.623.900
17 mag 202269,6170,2968,9069,9769,254.502.600
16 mag 202267,3168,6066,6867,9867,284.028.300
13 mag 202267,5068,3267,2667,5666,863.924.400
12 mag 202266,5367,3965,6767,0466,356.035.700
11 mag 202266,4068,5065,8266,7966,105.683.300
10 mag 202267,4367,8565,2865,8165,137.885.500
09 mag 202266,8467,8166,4766,6365,947.266.900
06 mag 202268,0768,3766,6567,9367,235.807.800
05 mag 202270,2670,3667,5368,4767,766.530.600
04 mag 202268,8270,7868,4370,6169,885.589.800
03 mag 202267,1268,3367,0668,1567,454.599.500
02 mag 202267,1567,3165,8167,0666,377.250.100
29 apr 202268,1268,7166,3166,5065,816.499.800
28 apr 202268,0468,0466,1167,8167,115.532.300
27 apr 202268,1268,3367,0567,4566,755.412.300
26 apr 202268,2468,9867,3567,3766,676.612.800
25 apr 202267,4168,3465,5368,0767,377.252.100
22 apr 202270,0771,2368,2468,5067,797.439.400
21 apr 202269,0071,8668,8969,5168,7910.282.500
20 apr 202267,0768,1767,0467,5466,845.021.500
19 apr 202266,0367,3565,9167,0566,365.292.500
18 apr 202265,4966,4865,3065,8865,204.958.900
14 apr 202264,4966,0064,3965,4964,817.000.200
13 apr 202263,4964,2363,2264,1663,503.465.600
12 apr 202262,5163,7562,2963,2662,614.137.300
11 apr 202261,3562,6261,1561,9561,312.760.400
08 apr 202261,7762,2861,3261,6861,043.913.900
07 apr 202261,8061,8060,0361,2560,624.644.800
06 apr 202263,2163,2961,2961,6761,034.977.000
05 apr 202264,0064,6463,4163,4962,833.432.500
04 apr 202264,5164,5163,3264,0163,353.650.000
01 apr 202264,2964,9363,4464,1863,523.317.100
31 mar 202264,1564,7963,7163,7263,064.302.100
30 mar 202264,4864,9464,0364,2663,603.145.900
29 mar 202263,9564,3262,8264,1963,534.225.600
28 mar 202264,3064,5563,0464,1163,453.879.300
25 mar 202264,0964,7363,8464,7064,033.962.900
24 mar 202263,7664,2063,4164,0963,433.611.400
23 mar 202263,4063,8463,0263,3062,652.936.100
22 mar 202264,0064,5363,2463,5562,895.136.700
21 mar 202263,1263,7262,5363,3462,694.836.500
18 mar 202262,2363,4361,8162,3961,759.510.800
*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...