DOW - Dow Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 mag 202350,7350,7950,2550,3450,343.511.000
25 mag 202351,0051,1249,9750,3750,374.688.200
24 mag 202352,1152,1151,1951,3251,323.162.400
23 mag 202351,7752,3251,4551,9651,963.611.400
22 mag 202352,0252,2151,5451,7751,773.478.200
19 mag 202352,2552,3451,6151,9551,953.743.300
18 mag 202351,2352,0150,8551,8751,874.451.900
17 mag 202351,3251,8451,0951,4851,484.777.300
16 mag 202352,0152,1050,9851,0651,064.611.000
15 mag 202352,6252,6651,7552,2652,263.774.800
12 mag 202352,5552,7452,0652,3152,313.259.700
11 mag 202353,0053,0151,9452,3452,345.499.600
10 mag 202354,2854,5852,8553,4553,453.888.200
09 mag 202353,8953,9453,4753,6753,673.285.300
08 mag 202354,4254,9154,0154,1554,152.725.300
05 mag 202354,2654,5853,8354,4154,414.145.300
04 mag 202352,9053,4152,2753,3653,363.899.900
03 mag 202353,7554,1752,9153,0053,003.343.000
02 mag 202353,5053,8952,5853,7853,784.206.000
01 mag 202354,4654,6253,8354,1154,114.013.200
28 apr 202353,2454,9153,1754,4054,406.014.400
27 apr 202352,6453,5252,3553,5053,503.910.700
26 apr 202352,2753,1552,2152,5852,585.952.500
25 apr 202354,4655,0052,5052,5052,508.369.800
24 apr 202355,1455,4054,7855,3955,395.036.400
21 apr 202355,3655,4854,7154,8754,874.179.500
20 apr 202355,8056,1755,3755,7055,703.334.700
19 apr 202356,4056,5955,8456,4456,443.828.000
18 apr 202357,0157,2456,3856,7856,783.354.600
17 apr 202356,6856,9456,4156,9056,902.874.400
14 apr 202357,0557,4456,2556,5056,503.394.800
13 apr 202356,6257,1656,0856,9256,925.147.600
12 apr 202357,4557,7456,7956,8956,894.679.700
11 apr 202356,0656,7456,0056,1956,194.411.100
10 apr 202355,0055,8154,9755,8155,814.046.400
06 apr 202354,3855,0654,2154,6654,665.022.100
05 apr 202353,6554,6853,4554,6454,643.959.800
04 apr 202355,0955,2853,9954,2654,265.014.500
03 apr 202355,2256,1155,0155,3355,336.588.800
31 mar 202354,1754,8953,9654,8254,824.410.800
30 mar 202354,2554,3053,5854,0054,003.643.800
29 mar 202353,7653,8553,1653,6053,603.710.400
28 mar 202352,1752,9652,1252,9152,913.083.600
27 mar 202352,2552,7051,9052,0052,004.328.000
24 mar 202350,8551,9350,4551,7851,784.338.400
23 mar 202351,4852,9451,1551,6551,654.781.100
22 mar 202352,0752,6651,3351,3851,384.524.000
21 mar 202352,4252,5951,5852,0652,064.277.400
20 mar 202350,6751,4150,6251,2651,265.403.200
17 mar 202350,7050,8449,7050,0250,0211.632.000
16 mar 202349,6050,9849,2050,9150,916.851.400
15 mar 202351,0351,0349,6750,4850,488.006.200
14 mar 202353,2753,7451,6052,2952,298.450.400
13 mar 202352,9553,2451,9952,4052,408.481.300
10 mar 202355,1655,1853,3153,8853,885.399.000
09 mar 202356,3356,6754,9655,1055,104.566.100
08 mar 202356,2156,8756,0956,2656,264.232.700
07 mar 202356,8857,2055,5455,8055,805.499.200
06 mar 202358,0158,2556,7757,1157,114.841.200
03 mar 202358,5658,7557,7958,3258,323.463.600
02 mar 202357,7658,6557,3558,4458,443.992.400
01 mar 202357,2958,6557,2358,0258,024.535.100
28 feb 202357,1257,5156,8757,2057,205.835.300
27 feb 202357,3857,6456,8056,9956,995.443.100
27 feb 20230.7 Dividendo
24 feb 202356,3657,8856,0657,7957,094.831.800
23 feb 202357,4157,7256,3357,1956,504.154.000
22 feb 202356,7857,4456,7057,0156,323.735.400
21 feb 202357,7057,8856,7056,8456,156.615.600
17 feb 202358,2658,5157,7458,1357,434.317.200
16 feb 202358,9759,3858,2958,6857,974.302.100
15 feb 202359,3159,7659,0259,7659,042.357.500
14 feb 202360,0460,0459,0159,7659,043.749.100
13 feb 202359,8260,4259,6260,3259,593.520.600
10 feb 202359,0059,8458,7159,8259,103.826.300
09 feb 202360,5260,7158,8559,0858,363.874.700
08 feb 202360,2060,5159,5659,8159,093.410.400
07 feb 202360,0760,8859,6860,5159,784.777.500
06 feb 202360,0060,3059,3060,0959,364.658.600
03 feb 202359,6060,2459,4160,0059,273.960.900
02 feb 202360,0760,4259,5459,9559,224.726.200
01 feb 202359,2860,7258,8060,2259,495.645.100
31 gen 202358,0759,4557,8259,3558,635.739.100
30 gen 202358,6359,2457,8057,9557,254.824.700
27 gen 202358,0459,3357,8158,9758,266.773.300
26 gen 202356,6658,5755,8358,1257,428.002.500
25 gen 202357,3657,9756,8557,8957,195.491.500
24 gen 202357,7158,4657,1758,2057,505.262.500
23 gen 202357,4358,4057,2258,0457,345.213.700
20 gen 202356,7357,5656,3257,4456,746.712.600
19 gen 202356,5756,9955,8556,6055,914.997.500
18 gen 202358,0258,3556,7756,8456,155.641.500
17 gen 202358,3158,4857,2657,4056,705.948.400
13 gen 202358,0058,7857,7958,6857,974.041.200
12 gen 202357,9658,8057,5058,5257,817.305.900
11 gen 202357,3157,8957,0257,5856,888.926.300
10 gen 202355,4156,5855,3056,4755,796.611.700
09 gen 202355,0456,1954,8255,2854,616.510.900
06 gen 202353,6455,2453,3255,0254,356.100.700
05 gen 202352,0252,9851,5252,9152,274.803.000
*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...