Gentili utenti stiamo riscontrando dei probblemi tecnici con la nostra linea telefonica che risolveremo quanto prima, per aventuale supporto gentilmente mandate una email con il vostro numero telefonico a: itsupport@advfn.com e sarete richiamati al più presto!

Dati Storici Dow Jones - DJI

Fai Tradingil tuo capitale è a rischio

Serie storiche Dow Jones

Data Apertura Chiusura Var. Var. (%) Min Max Volume
20 Ott 201723.205,18123.328,628165,59+0,71%23.201,78123.328,839470.346.969
19 Ott 201723.107,46823.163,0415,44+0,02%23.052,66923.167,24348.542.258
18 Ott 201723.087,12823.157,599160,16+0,70%23.086,7523.172,929270.027.335
17 Ott 201722.952,41222.997,43940,48+0,18%22.948,2323.002,199270.674.834
16 Ott 201722.892,91922.956,95885,24+0,37%22.887,11922.960,121247.183.989
13 Ott 201722.876,42722.871,7230,71+0,13%22.855,92922.905,33259.557.190
12 Ott 201722.854,84922.841,009-31,88-0,14%22.821,12822.884,82286.356.471
11 Ott 201722.827,64822.872,8942,21+0,18%22.821,65822.872,89315.995.141
10 Ott 201722.784,75922.830,67969,61+0,31%22.770,98822.850,509319.270.510
09 Ott 201722.779,72822.761,07-12,6-0,06%22.739,37822.803,369310.766.091
06 Ott 201722.762,02922.773,669-1,72-0,01%22.730,84922.773,669221.452.360
05 Ott 201722.669,0822.775,39113,75+0,50%22.655,1422.777,039246.399.818
04 Ott 201722.645,67122.661,6419,97+0,09%22.632,822.685,939235.729.645
03 Ott 201722.564,45122.641,66984,07+0,37%22.562,89822.646,318238.828.932
02 Ott 201722.423,4722.557,601152,51+0,68%22.415,99822.559,38268.532.434
29 Set 201722.358,46822.405,09123,89+0,11%22.332,95822.405,63274.792.549
28 Set 201722.306,8322.381,19940,49+0,18%22.288,96822.394,738263.014.914
27 Set 201722.330,92922.340,7156,39+0,25%22.254,92922.371,099342.895.412
26 Set 201722.322,03122.284,318-11,77-0,05%22.279,51922.369,349285.985.735
25 Set 201722.320,4722.296,089-53,5-0,24%22.219,11122.359,878332.434.931
22 Set 201722.334,0722.349,589-9,64-0,04%22.299,5822.364,308297.144.434
21 Set 201722.414,01922.359,228-53,36-0,24%22.356,5522.419,509287.387.049
20 Set 201722.351,3822.412,59141,79+0,19%22.314,67922.413,259334.556.613
19 Set 201722.349,69922.370,839,45+0,18%22.340,7122.386,009295.574.117
18 Set 201722.297,91722.331,34963,01+0,28%22.283,34922.355,619302.736.157
15 Set 201722.252,43922.268,34164,86+0,29%22.214,51922.275,021527.542.645
14 Set 201722.144,9622.203,47845,30+0,20%22.135,26122.216,439297.784.942
13 Set 201722.103,4722.158,17939,32+0,18%22.095,79122.158,179291.888.922
12 Set 201722.090,5622.118,85961,49+0,28%22.087,08922.134,568364.578.608
11 Set 201721.927,78922.057,371259,58+1,19%21.927,78922.067,101312.767.595
08 Set 201721.764,42921.797,78913,01+0,06%21.731,12121.846,63289.404.747
07 Set 201721.820,3821.784,779-22,86-0,1%21.745,70821.850,009333.813.349
06 Set 201721.815,75921.807,6454,33+0,25%21.794,0721.849,24318.760.497
05 Set 201721.912,37121.753,308-234,25-1,07%21.709,62821.921,089332.839.873
04 Set 201721.981,77121.987,560,00+0,00%21.974,9122.038,970
01 Set 201721.981,77121.987,5639,46+0,18%21.974,9122.038,97255.288.399
31 Ago 201721.936,00921.948,09955,67+0,25%21.910,521.985,759376.789.635
30 Ago 201721.859,75921.892,42927,06+0,12%21.839,46821.914,259242.838.357
29 Ago 201721.71821.865,36956,97+0,26%21.673,5821.879,22227.344.772
28 Ago 201721.832,521.808,4-5,27-0,02%21.767,93921.861,49218.737.154
25 Ago 201721.819,0821.813,66930,27+0,14%21.812,80821.906,859215.385.367
24 Ago 201721.839,921.783,4-28,69-0,13%21.765,8221.870,109228.483.511
23 Ago 201721.850,26921.812,089-87,8-0,4%21.808,3921.866,66234.807.991
22 Ago 201721.739,77921.899,89196,14+0,90%21.738,1321.912,83244.978.327
21 Ago 201721.671,36121.703,7529,24+0,13%21.600,33921.718,74277.876.084
18 Ago 201721.724,8821.674,509-76,22-0,35%21.641,62821.793,351309.073.881
17 Ago 201721.984,7421.750,73-274,14-1,24%21.750,3221.984,74311.028.699
16 Ago 201722.031,92922.024,86925,88+0,12%22.002,46822.085,71264.916.452
15 Ago 201722.029,9121.998,995,28+0,02%21.971,4822.038,919269.071.907
14 Ago 201721.945,6421.993,71135,39+0,62%21.945,6422.019,23235.030.636
11 Ago 201721.883,3221.858,3214,31+0,07%21.842,7421.911,089237.304.047
10 Ago 201721.988,19921.844,009-204,69-0,93%21.843,94121.988,199303.310.539
09 Ago 201722.022,33922.048,701-36,64-0,17%21.996,68922.057,189277.800.071
08 Ago 201722.095,1422.085,341-33,08-0,15%22.057,28922.179,109262.001.939
07 Ago 201722.100,19922.118,42125,61+0,12%22.081,9722.121,15213.012.378
04 Ago 201722.058,3922.092,80866,71+0,30%22.024,63822.092,808253.635.270
03 Ago 201722.007,58222.026,0999,86+0,04%21.991,3222.044,849278.731.064
02 Ago 201722.004,35922.016,2452,32+0,24%21.967,4622.036,099336.824.836
01 Ago 201721.961,41921.963,91972,80+0,33%21.940,8121.990,958328.405.532
31 Lug 201721.863,3921.891,11960,81+0,28%21.861,70821.929,8307.611.007
28 Lug 201721.787,50921.830,3133,76+0,15%21.756,11921.841,179285.634.661
27 Lug 201721.717,41921.796,5585,54+0,39%21.687,84921.798,47407.321.375
26 Lug 201721.690,3821.711,00997,58+0,45%21.683,28921.742,701278.244.555
25 Lug 201721.638,5621.613,429100,26+0,47%21.577,37121.670,619304.300.450
24 Lug 201721.577,78121.513,169-66,9-0,31%21.496,1321.577,781284.080.710
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:20171022 21:09:54