Italia markets closed

Dow Inc. (DOW)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
51,69+0,08 (+0,16%)
Alla chiusura: 04:00PM EDT
51,66 -0,03 (-0,06%)
Dopo ore: 07:59PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
17 mar 202259,3862,8859,1462,8462,199.420.600
16 mar 202259,1660,1558,7259,6459,026.154.800
15 mar 202259,8760,2657,6258,8758,268.354.400
14 mar 202261,3762,0359,7760,2859,665.836.200
11 mar 202261,0662,4960,8760,9160,286.140.000
10 mar 202259,2461,0459,2360,6360,005.421.000
09 mar 202259,2560,9058,9459,8059,187.484.700
08 mar 202258,1159,2257,6257,8457,246.583.400
07 mar 202258,7559,1157,6557,9857,386.987.800
04 mar 202258,4058,8857,8358,8358,225.869.500
03 mar 202259,2959,9458,7459,6759,054.514.800
02 mar 202257,5559,7957,5159,2058,596.499.800
01 mar 202259,1259,3156,2757,1356,547.668.100
28 feb 202258,3259,1858,0158,9658,356.438.200
25 feb 202258,4260,1558,3259,6559,035.445.200
25 feb 20220.7 Dividendo
24 feb 202258,8958,9757,5258,7257,428.108.500
23 feb 202260,8761,1959,8859,9758,645.155.100
22 feb 202260,9261,0459,9460,3058,975.664.000
18 feb 202260,7561,3260,1960,5959,255.078.900
17 feb 202261,3662,1060,6361,1759,823.927.800
16 feb 202261,6562,9161,6262,0860,715.613.600
15 feb 202260,8262,0160,7161,8660,494.076.800
14 feb 202261,1061,3760,1360,8359,484.472.000
11 feb 202260,8061,9160,3561,0959,746.042.100
10 feb 202261,8962,4660,7160,9559,606.537.200
*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...