Dati Storici Dow Jones - DJI

Fai Tradingil tuo capitale è a rischio

Serie storiche Dow Jones

Data Apertura Chiusura Var. Var. (%) Min Max Volume
22 Gen 201826.025,3226.214,599142,88+0,55%25.974,6526.215,23431.202.321
19 Gen 201825.987,34926.071,7253,91+0,21%25.942,8326.071,72584.996.840
18 Gen 201826.149,5526.017,81-97,84-0,37%25.947,3226.153,419492.782.309
17 Gen 201825.910,77926.115,65322,79+1,25%25.865,01926.130,451520.485.910
16 Gen 201825.987,61925.792,859-10,33-0,04%25.702,9926.086,119606.523.591
15 Gen 201825.638,3925.803,1910,00+0,00%25.633,0825.810,4310
12 Gen 201825.638,3925.803,191228,46+0,89%25.633,0825.810,431376.394.515
11 Gen 201825.398,59925.574,728205,60+0,81%25.396,19125.575,417346.825.849
10 Gen 201825.348,12825.369,128-16,67-0,07%25.256,9925.404,919341.469.629
09 Gen 201825.312,0525.385,798102,80+0,41%25.308,4125.439,779333.492.245
08 Gen 201825.308,39825.283-12,87-0,05%25.235,4125.311,99341.393.776
05 Gen 201825.114,91925.295,871220,74+0,88%25.112,01125.299,791358.016.755
04 Gen 201824.964,85925.075,13152,45+0,61%24.963,27125.105,96403.284.166
03 Gen 201824.850,44924.922,67998,67+0,40%24.825,5524.941,917456.793.775
02 Gen 201824.809,34924.824,009104,79+0,42%24.741,70124.864,191341.134.048
01 Gen 201824.849,6324.719,220,00+0,00%24.719,2224.871,6580
29 Dic 201724.849,6324.719,22-118,29-0,48%24.719,2224.871,658270.762.444
28 Dic 201724.807,2124.837,50963,21+0,26%24.797,12824.839,228200.962.924
27 Dic 201724.766,52124.774,29828,09+0,11%24.731,67924.789,519225.885.903
26 Dic 201724.715,83924.746,21-7,85-0,03%24.708,41924.778,128208.286.634
25 Dic 201724.764,04124.754,0580,00+0,00%24.717,50924.784,150
22 Dic 201724.764,04124.754,058-28,23-0,11%24.717,50924.784,15255.140.781
21 Dic 201724.778,25924.782,28955,64+0,23%24.766,26924.850,91339.531.731
20 Dic 201724.838,08924.726,648-28,1-0,11%24.697,11124.852,439341.786.187
19 Dic 201724.834,37824.754,75-37,45-0,15%24.715,59924.850,111335.329.470
18 Dic 201724.739,55824.792,201140,46+0,57%24.739,55824.876,07354.882.350
15 Dic 201724.585,70824.651,742143,08+0,58%24.584,44124.688,619635.738.761
14 Dic 201724.631,01124.508,66-76,77-0,31%24.508,6624.672,478314.779.504
13 Dic 201724.525,19124.585,42980,63+0,33%24.518,29824.666,019325.280.821
12 Dic 201724.452,9624.504,798118,77+0,49%24.443,8324.552,97342.223.357
11 Dic 201724.338,10924.386,02956,87+0,23%24.314,7424.389,72300.583.950
08 Dic 201724.263,25924.329,16117,68+0,49%24.225,524.330,119293.588.460
07 Dic 201724.116,59924.211,4870,57+0,29%24.101,23824.262,878319.060.597
06 Dic 201724.171,924.140,908-39,73-0,16%24.134,48824.229,351312.724.140
05 Dic 201724.335,01124.180,64-109,41-0,45%24.155,27924.349,74371.188.931
04 Dic 201724.424,11124.290,0558,46+0,24%24.288,18924.534,041424.250.147
01 Dic 201724.305,39824.231,589-40,76-0,17%23.921,924.322,06417.906.578
30 Nov 201724.013,824.272,351331,67+1,39%24.013,824.327,82488.202.965
29 Nov 201723.883,26123.940,681103,97+0,44%23.872,58923.959,759401.410.469
28 Nov 201723.625,19123.836,708255,93+1,09%23.617,10923.849,609319.237.515
27 Nov 201723.552,85923.580,78122,79+0,10%23.545,01923.638,919296.318.453
24 Nov 201723.552,7523.557,9931,81+0,14%23.551,59123.599,181118.612.873
23 Nov 201723.597,2423.526,1790,00+0,00%23.507,61123.605,7710
22 Nov 201723.597,2423.526,179-64,65-0,27%23.507,61123.605,771268.756.002
21 Nov 201723.500,1523.590,828160,50+0,68%23.500,1523.617,8329.649.477
20 Nov 201723.370,70823.430,33272,09+0,31%23.360,5823.456,88315.328.726
17 Nov 201723.433,76923.358,238-100,12-0,43%23.356,00923.433,769385.995.445
16 Nov 201723.365,33923.458,359187,08+0,80%23.365,33923.492,189402.023.569
15 Nov 201723.334,59123.271,281-138,19-0,59%23.242,74823.344,99404.296.121
14 Nov 201723.388,423.409,468-30,23-0,13%23.271,56823.414,08561.333.670
13 Nov 201723.367,46823.439,69917,49+0,07%23.343,34123.461,681491.256.527
10 Nov 201723.432,70823.422,208-39,73-0,17%23.392,95823.452,199351.276.179
09 Nov 201723.492,08923.461,939-101,42-0,43%23.310,01923.516,738305.441.240
08 Nov 201723.542,59923.563,3596,13+0,03%23.510,5623.575264.674.152
07 Nov 201723.574,03123.557,238,81+0,04%23.484,19123.602,119285.084.687
06 Nov 201723.533,95823.548,4199,23+0,04%23.520,7523.574,859325.185.312
03 Nov 201723.549,59123.539,18922,93+0,10%23.481,5723.557,058312.254.782
02 Nov 201723.463,2423.516,25981,25+0,35%23.350,9823.531,378348.039.232
01 Nov 201723.442,923.435,00957,77+0,25%23.388,9123.517,708361.260.772
31 Ott 201723.369,2223.377,23828,50+0,12%23.334,38823.406,349388.047.394
30 Ott 201723.405,7523.348,738-85,45-0,36%23.327,86923.428,75436.898.796
27 Ott 201723.419,16223.434,18933,33+0,14%23.353,16223.449,4518.872.825
26 Ott 201723.380,8923.400,86171,40+0,31%23.380,8923.459,839370.599.812
25 Ott 201723.431,08723.329,46-112,3-0,48%23.251,11123.451,509399.559.884
La tua Cronologia
BIT
BMPS
Monte Pasc..
BITI
FTSEMIB
FTSE Mib
BIT
UCG
Unicredit
NASDAQ
AAPL
Apple
FX
EURUSD
Euro vs Do..
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.

Registrati ora per creare la tua watchlist personalizzata in tempo reale streaming.

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

P:33 V: D:20180123 13:56:20