Italia markets close in 5 hours 42 minutes

Mini Dow Jones Indus.-$5 Mar 23 (YM=F)

CBOT - CBOT Prezzo differito. Valuta in USD.
Aggiungi a watchlist
33.669,00-116,00 (-0,34%)
Al 05:38AM EST. Mercato aperto.
Periodo di tempo:
31 gen 2022 - 31 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 gen 202333.819,0033.848,0033.666,0033.669,0033.669,0017.118
30 gen 202334.014,0034.123,0033.762,0033.785,0033.785,00141.444
27 gen 202333.998,0034.241,0033.899,0034.046,0034.046,00141.444
26 gen 202333.813,0034.044,0033.701,0034.023,0034.023,00163.835
25 gen 202333.838,0033.866,0033.347,0033.823,0033.823,00182.792
24 gen 202333.732,0033.906,0033.474,0033.826,0033.826,00160.727
23 gen 202333.471,0033.885,0033.402,0033.727,0033.727,00176.738
20 gen 202333.187,0033.482,0033.031,0033.474,0033.474,00165.276
19 gen 202333.368,0033.391,0033.067,0033.139,0033.139,00176.088
18 gen 202334.006,0034.131,0033.365,0033.386,0033.386,00200.014
17 gen 202334.436,0034.489,0033.970,0034.020,0034.020,00189.736
16 gen 202334.436,0034.489,0034.302,0034.378,0034.378,00152.638
13 gen 202334.308,0034.464,0034.006,0034.416,0034.416,00152.638
12 gen 202334.119,0034.422,0033.850,0034.319,0034.319,00206.584
11 gen 202333.849,0034.125,0033.826,0034.110,0034.110,00122.663
10 gen 202333.674,0033.870,0033.489,0033.849,0033.849,00141.916
09 gen 202333.790,0034.080,0033.630,0033.670,0033.670,00153.569
06 gen 202333.082,0033.863,0033.032,0033.772,0033.772,00238.427
05 gen 202333.380,0033.467,0032.943,0033.070,0033.070,00173.179
04 gen 202333.238,0033.564,0033.171,0033.416,0033.416,00187.173
03 gen 202333.485,0033.643,0032.983,0033.278,0033.278,00196.899
02 gen 2023------
30 dic 202233.351,0033.370,0032.989,0033.285,0033.285,00119.354
29 dic 202233.067,0033.458,0032.999,0033.375,0033.375,00105.021
28 dic 202233.427,0033.567,0033.026,0033.046,0033.046,00137.870
27 dic 202233.399,0033.613,0033.236,0033.416,0033.416,00125.976
26 dic 2022------
23 dic 202233.215,0033.411,0032.989,0033.375,0033.375,00158.608
22 dic 202233.639,0033.663,0032.750,0033.208,0033.208,00165.174
21 dic 202233.148,0033.645,0033.141,0033.569,0033.569,00150.659
20 dic 202232.950,0033.204,0032.686,0033.053,0033.053,00156.315
19 dic 202233.105,0033.279,0032.792,0032.973,0032.973,00138.092
16 dic 202233.200,0033.270,0032.779,0032.966,4632.966,46175.316
15 dic 202234.032,0034.088,0033.021,0033.212,0033.212,0036.185
14 dic 202234.124,0034.420,0033.718,0033.993,0033.993,0045.583
13 dic 202233.997,0034.984,0033.911,0034.133,0034.133,0083.531
12 dic 202233.487,0034.026,0033.433,0034.017,0034.017,0083.037
09 dic 202233.791,0033.960,0033.478,0033.498,0033.498,00135.309
08 dic 202233.621,0033.931,0033.482,0033.803,0033.803,00163.237
07 dic 202233.638,0033.818,0033.462,0033.625,0033.625,00187.115
06 dic 202234.007,0034.084,0033.452,0033.633,0033.633,00196.313
05 dic 202234.440,0034.463,0033.883,0033.986,0033.986,00170.593
02 dic 202234.403,0034.528,0033.935,0034.459,0034.459,00217.679
01 dic 202234.616,0034.707,0034.157,0034.429,0034.429,00246.223
30 nov 202233.866,0034.647,0033.623,0034.599,0034.599,00285.453
29 nov 202233.872,0033.993,0033.668,0033.857,0033.857,00173.499
28 nov 202234.300,0034.321,0033.805,0033.871,0033.871,00177.639
25 nov 202234.255,0034.393,0034.206,0034.356,0034.356,0098.196
23 nov 202234.134,0034.277,0034.015,0034.211,0034.211,00161.911
22 nov 202233.734,0034.138,0033.658,0034.126,0034.126,00142.859
21 nov 202233.762,0033.899,0033.585,0033.735,0033.735,00144.240
18 nov 202233.581,0033.855,0033.469,0033.775,0033.775,00162.980
17 nov 202233.675,0033.732,0033.189,0033.581,0033.581,00170.670
16 nov 202233.569,0033.733,0033.471,0033.591,0033.591,00178.326
15 nov 202233.628,0034.026,0033.324,0033.605,0033.605,00257.569
14 nov 202233.645,0033.981,0033.550,0033.561,0033.561,00178.089
11 nov 202233.796,0033.982,0033.409,0033.763,0033.763,00229.775
10 nov 202232.535,0033.800,0032.450,0033.712,0033.712,00260.408
09 nov 202233.113,0033.225,0032.487,0032.527,0032.527,00217.271
08 nov 202232.814,0033.366,0032.766,0033.175,0033.175,00223.719
07 nov 202232.272,0032.904,0032.113,0032.838,0032.838,00184.169
03 nov 202231.995,0032.632,0031.870,0032.428,0032.428,00276.671
02 nov 202232.186,0032.273,0031.738,0032.017,0032.017,00199.602
01 nov 202232.657,0033.106,0032.121,0032.178,0032.178,00260.433
31 ott 202232.769,0033.026,0032.510,0032.685,0032.685,00224.690
30 ott 202232.920,0032.941,0032.617,0032.775,0032.775,00201.242
27 ott 202232.043,0033.002,0031.884,0032.896,0032.896,00230.001
26 ott 202231.951,0032.421,0031.871,0032.074,0032.074,00229.318
25 ott 202231.826,0032.211,0031.744,0031.872,0031.872,00189.237
24 ott 202231.509,0031.917,0031.346,0031.877,0031.877,00184.767
23 ott 202231.190,0031.640,0030.922,0031.545,0031.545,00213.833
20 ott 202230.409,0031.197,0030.102,0031.123,0031.123,00252.167
19 ott 202230.525,0030.857,0030.287,0030.353,0030.353,00204.712
18 ott 202230.711,0030.818,0030.254,0030.460,0030.460,00183.779
17 ott 202230.333,0030.877,0030.333,0030.576,0030.576,00217.313
16 ott 202229.658,0030.361,0029.640,0030.230,0030.230,00160.666
13 ott 202230.091,0030.480,0029.650,0029.708,0029.708,00242.084
12 ott 202229.312,0030.215,0028.671,0030.091,0030.091,00299.085
11 ott 202229.316,0029.526,0029.177,0029.261,0029.261,00169.919
10 ott 202229.262,0029.659,0028.946,0029.266,0029.266,00203.441
09 ott 202229.278,0029.539,0029.055,0029.260,0029.260,00171.595
06 ott 202229.944,0030.111,0029.188,0029.353,0029.353,00158.672
05 ott 202230.323,0030.484,0029.904,0029.982,0029.982,00166.097
04 ott 202230.356,0030.513,0029.933,0030.310,0030.310,00154.462
03 ott 202229.583,0030.399,0029.500,0030.365,0030.365,00176.364
02 ott 202228.767,0029.702,0028.635,0029.538,0029.538,00194.800
29 set 202229.264,0029.549,0028.767,0028.801,0028.801,00217.646
28 set 202229.754,0029.783,0029.047,0029.285,0029.285,00191.743
27 set 202229.250,0029.883,0028.886,0029.750,0029.750,00232.854
26 set 202229.339,0029.729,0029.019,0029.203,0029.203,00200.401
25 set 202229.645,0029.736,0029.227,0029.343,0029.343,00210.692
22 set 202230.216,0030.240,0029.315,0029.669,0029.669,00217.028
21 set 202230.228,0030.494,0030.048,0030.149,0030.149,00206.732
20 set 202230.836,0031.132,0030.202,0030.282,0030.282,00246.932
19 set 202231.145,0031.256,0030.558,0030.801,0030.801,00180.448
18 set 202230.948,0031.183,0030.590,0031.117,0031.117,00155.409
15 set 202230.834,0030.855,0030.535,0030.645,2030.645,20186.385
14 set 202231.190,0031.281,0030.882,0030.974,0030.974,0034.961
13 set 202231.159,0031.285,0030.892,0031.149,0031.149,0052.590
12 set 202232.434,0032.667,0031.020,0031.103,0031.103,0085.202
*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...