Italia Markets closed

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

CBOT - CBOT Prezzo differito. Valuta in USD.
Aggiungi a watchlist
36.170,00-98,00 (-0,27%)
Al 02:05PM EST. Mercato aperto.
Periodo di tempo:
05 dic 2022 - 05 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 202336.249,0036.249,0036.066,0036.170,0036.170,00119.294
04 dic 202336.318,0036.332,0036.093,0036.268,0036.268,00160.637
03 dic 2023------
01 dic 202335.986,0036.338,0035.963,0036.303,0036.303,00160.637
30 nov 202335.583,0036.027,0035.563,0036.010,0036.010,00173.506
29 nov 202335.447,0035.641,0035.447,0035.488,0035.488,00143.804
28 nov 202335.373,0035.548,0035.319,0035.445,0035.445,00119.100
27 nov 202335.428,0035.456,0035.315,0035.373,0035.373,0099.659
26 nov 2023------
24 nov 202335.312,0035.440,0035.281,0035.430,0035.430,0084.103
23 nov 202335.312,0035.389,0035.281,0035.350,0035.350,00113.372
22 nov 202335.141,0035.360,0035.119,0035.318,0035.318,00113.372
21 nov 202335.232,0035.247,0035.096,0035.148,0035.148,0089.148
20 nov 202334.978,0035.292,0034.962,0035.225,0035.225,00103.045
19 nov 2023------
17 nov 202335.051,0035.168,0034.944,0035.012,0035.012,00116.814
16 nov 202335.045,0035.091,0034.879,0035.019,0035.019,00149.538
15 nov 202334.924,0035.103,0034.898,0035.050,0035.050,00143.752
14 nov 202334.385,0034.984,0034.334,0034.887,0034.887,00158.881
13 nov 202334.299,0034.461,0034.203,0034.385,0034.385,00108.073
12 nov 2023------
10 nov 202333.980,0034.373,0033.913,0034.338,0034.338,00148.243
09 nov 202334.159,0034.283,0033.915,0033.944,0033.944,00158.262
08 nov 202334.232,0034.315,0034.052,0034.173,0034.173,00118.364
07 nov 202334.132,0034.268,0034.031,0034.215,0034.215,00113.604
06 nov 202334.170,0034.230,0034.051,0034.164,0034.164,00112.890
04 nov 2023------
02 nov 202333.889,0034.232,0033.885,0034.137,0034.137,00149.458
01 nov 202333.358,0033.934,0033.338,0033.914,0033.914,00187.248
31 ott 202333.087,0033.418,0032.990,0033.351,0033.351,00195.524
30 ott 202333.025,0033.220,0032.868,0033.135,0033.135,00189.649
29 ott 202332.542,0033.094,0032.506,0033.017,0033.017,00206.160
28 ott 2023------
26 ott 202332.927,0033.008,0032.409,0032.504,0032.504,00235.224
25 ott 202333.161,0033.204,0032.832,0032.876,0032.876,00246.580
24 ott 202333.345,0033.389,0033.098,0033.150,0033.150,00229.828
23 ott 202333.130,0033.420,0033.055,0033.269,0033.269,00205.763
22 ott 202333.299,0033.366,0033.013,0033.067,0033.067,00201.983
21 ott 2023------
19 ott 202333.530,0033.559,0033.220,0033.258,0033.258,00196.250
18 ott 202333.828,0033.990,0033.492,0033.547,0033.547,00286.548
17 ott 202334.120,0034.147,0033.738,0033.806,0033.806,00214.223
16 ott 202334.173,0034.305,0033.966,0034.144,0034.144,00199.591
15 ott 202333.810,0034.254,0033.810,0034.134,0034.134,00160.397
14 ott 2023------
12 ott 202333.786,0034.123,0033.707,0033.827,0033.827,00231.266
11 ott 202334.046,0034.153,0033.617,0033.796,0033.796,00179.970
10 ott 202333.929,0034.078,0033.799,0033.992,0033.992,00147.298
09 ott 202333.800,0034.092,0033.776,0033.936,0033.936,00169.527
08 ott 202333.477,0033.834,0033.298,0033.801,0033.801,00173.478
07 ott 2023------
05 ott 202333.291,0033.756,0033.032,0033.600,0033.600,00250.290
04 ott 202333.274,0033.367,0033.123,0033.304,0033.304,00181.562
03 ott 202333.177,0033.357,0033.021,0033.326,0033.326,00232.770
02 ott 202333.633,0033.709,0033.117,0033.201,0033.201,00242.372
01 ott 202333.892,0033.939,0033.435,0033.638,0033.638,00232.202
30 set 2023------
28 set 202333.939,0034.127,0033.623,0033.725,0033.725,00241.693
27 set 202333.864,0034.010,0033.693,0033.892,0033.892,00217.709
26 set 202333.920,0034.012,0033.544,0033.791,0033.791,00207.623
25 set 202334.294,0034.294,0033.815,0033.875,0033.875,00182.086
24 set 202334.270,0034.358,0034.040,0034.273,0034.273,00169.719
23 set 2023------
21 set 202334.330,0034.421,0034.211,0034.232,0034.232,00173.503
20 set 202334.732,0034.746,0034.301,0034.337,0034.337,00213.067
19 set 202334.815,0035.083,0034.718,0034.729,0034.729,00178.631
18 set 202334.942,0034.991,0034.606,0034.817,0034.817,00161.163
17 set 202334.930,0035.038,0034.848,0034.935,0034.935,00122.942
16 set 2023------
14 set 202334.950,0035.035,0034.852,0034.914,6334.914,63173.216
13 set 202334.601,0034.990,0034.585,0034.924,0034.924,0028.302
12 set 202334.669,0034.790,0034.517,0034.588,0034.588,0039.137
11 set 202334.673,0034.876,0034.556,0034.667,0034.667,0071.515
10 set 202334.627,0034.809,0034.581,0034.682,0034.682,0086.290
09 set 2023------
07 set 202334.543,0034.660,0034.443,0034.608,0034.608,00135.835
06 set 202334.468,0034.585,0034.365,0034.528,0034.528,00132.856
05 set 202334.685,0034.709,0034.317,0034.479,0034.479,00156.452
04 set 202334.869,0034.969,0034.673,0034.680,0034.680,00152.734
02 set 2023------
31 ago 202334.807,0035.027,0034.761,0034.882,0034.882,00144.441
30 ago 202335.023,0035.177,0034.770,0034.791,0034.791,00152.651
29 ago 202334.900,0035.090,0034.849,0034.956,0034.956,00149.961
28 ago 202334.606,0034.908,0034.525,0034.887,0034.887,00141.831
27 ago 202334.423,0034.692,0034.400,0034.594,0034.594,00142.335
26 ago 2023------
24 ago 202334.149,0034.483,0034.062,0034.377,0034.377,00196.522
23 ago 202334.576,0034.737,0034.099,0034.140,0034.140,00173.274
22 ago 202334.349,0034.593,0034.340,0034.522,0034.522,00132.077
21 ago 202334.501,0034.652,0034.307,0034.344,0034.344,00139.805
20 ago 202334.565,0034.709,0034.308,0034.524,0034.524,00144.074
19 ago 2023------
17 ago 202334.526,0034.660,0034.328,0034.565,0034.565,00157.850
16 ago 202334.847,0034.953,0034.499,0034.536,0034.536,00164.743
15 ago 202335.006,0035.190,0034.803,0034.821,0034.821,00166.423
14 ago 202335.347,0035.413,0034.957,0035.007,0035.007,00165.854
13 ago 202335.391,0035.456,0035.226,0035.371,0035.371,00131.739
12 ago 2023------
10 ago 202335.265,0035.431,0035.115,0035.351,0035.351,00139.824
09 ago 202335.271,0035.660,0035.179,0035.251,0035.251,00206.767
*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...