Italia markets closed

Dow Inc. (DOW)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
51,55+0,48 (+0,94%)
Alla chiusura: 04:00PM EST
51,55 0,00 (0,00%)
Dopo ore: 07:59PM EST
Periodo di tempo:
04 dic 2021 - 04 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 202250,4751,7050,4351,5551,554.857.800
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 202251,0053,4450,9053,1452,409.009.200
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
02 set 202250,5350,7648,9049,3148,625.124.900
01 set 202250,4650,4949,1449,9649,266.378.300
31 ago 202251,2451,6450,5851,0050,296.069.600
30 ago 202252,8352,9651,2651,3850,667.452.200
30 ago 20220.7 Dividendo
29 ago 202253,0054,0152,5453,5752,139.304.900
26 ago 202255,9856,3754,2654,4653,005.777.700
25 ago 202254,8355,7954,7655,7654,265.736.200
24 ago 202255,5055,6454,0854,2452,786.957.200
23 ago 202254,6655,7654,5355,6254,133.894.500
22 ago 202254,4954,7053,9054,4152,956.342.700
19 ago 202255,6855,9255,1555,4954,003.517.800
18 ago 202255,7256,2255,4256,0254,523.561.500
17 ago 202255,5255,9155,0155,4653,974.198.000
16 ago 202255,3656,4255,3456,1154,603.925.900
15 ago 202255,4855,5054,8655,3453,865.991.700
12 ago 202255,3355,9455,3155,9354,434.389.100
11 ago 202254,7655,7254,7655,2653,785.066.200
10 ago 202253,8554,6553,8154,0452,595.998.300
09 ago 202252,1552,8552,1152,7251,314.339.000
08 ago 202251,8852,7651,8052,1550,754.511.400
05 ago 202250,7751,7750,7351,4950,115.954.500
04 ago 202251,3151,7050,8650,9949,626.963.700
03 ago 202252,0052,0051,3451,4950,115.139.300
02 ago 202252,3052,6751,5451,5550,175.797.800
01 ago 202252,5852,6051,4352,4651,055.913.400
29 lug 202252,7653,7952,4753,2151,789.754.300
28 lug 202252,4552,9151,7652,3050,906.137.900
27 lug 202251,4452,4851,2152,2450,844.342.000
26 lug 202251,1751,8050,9551,3049,924.130.900
25 lug 202251,1751,9751,0351,5850,205.933.200
22 lug 202251,5051,8150,4450,8549,495.074.800
21 lug 202250,5751,4449,9551,4050,0210.059.700
20 lug 202252,4552,6751,8152,5551,145.977.700
19 lug 202251,1552,8151,0852,4551,046.999.400
18 lug 202250,4251,0550,2050,4749,124.839.000
*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...