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 Apr 201824.657,3924.462,94-201,95-0,82%24.375,0424.678,07537.769.284
19 Apr 201824.711,324.664,89-83,18-0,34%24.557,0324.762,48381.114.870
18 Apr 201824.820,8524.748,07-38,56-0,16%24.721,0924.832,54302.026.350
17 Apr 201824.681,7924.786,63213,59+0,87%24.681,7924.858,97342.409.606
16 Apr 201824.483,1524.573,04212,90+0,87%24.480,224.675,36305.067.042
13 Apr 201824.582,8224.360,14-122,91-0,5%24.243,7424.646,45331.885.760
12 Apr 201824.302,8224.483,05293,60+1,21%24.302,8224.592,12336.126.213
11 Apr 201824.274,1924.189,45-218,55-0,9%24.150,8724.366,57286.362.392
10 Apr 201824.198,9524.408428,90+1,79%24.198,9524.511,35368.588.468
09 Apr 201824.037,5223.979,146,34+0,19%23.954,8324.373,18380.794.022
06 Apr 201824.373,623.932,76-572,46-2,34%23.738,224.434,4392.981.660
05 Apr 201824.313,9124.505,22240,92+0,99%24.313,9124.622,26347.788.143
04 Apr 201823.654,1524.264,3230,94+0,96%23.523,1624.308,96388.535.142
03 Apr 201823.698,3324.033,36389,17+1,65%23.664,3324.044,35393.399.468
02 Apr 201824.076,623.644,19-204,23-0,86%23.344,5224.123,8509.823.310
30 Mar 201823.848,4223.848,42-+0,00%23.848,4223.848,420
29 Mar 201823.848,4223.848,420,00+0,00%23.848,4223.848,420
28 Mar 201823.883,0823.848,42-9,29-0,04%23.728,6724.092,47530.035.339
27 Mar 201824.276,6223.857,71-344,89-1,43%23.708,7324.446,22523.002.724
26 Mar 201823.825,7424.202,6669,40+2,84%23.741,2224.232,3479.539.901
23 Mar 201823.995,1823.533,2-424,69-1,77%23.509,0624.108,47482.550.591
22 Mar 201824.526,0123.957,89-724,42-2,93%23.938,7424.526,01439.276.831
21 Mar 201824.723,4924.682,31-44,96-0,18%24.655,424.977,65343.232.266
20 Mar 201824.650,6424.727,27116,36+0,47%24.650,6424.803,61342.512.596
19 Mar 201824.893,6924.610,91-335,6-1,35%24.453,1424.893,69377.993.116
16 Mar 201824.877,3424.946,5172,85+0,29%24.857,0925.031654.243.624
15 Mar 201824.837,2924.873,66115,54+0,47%24.753,2925.053,87316.306.467
14 Mar 201825.086,9724.758,12-248,91-1%24.668,8325.130,12356.832.403
13 Mar 201825.257,7525.007,03-171,58-0,68%24.947,525.376,4447.875.720
12 Mar 201825.372,4425.178,61-157,13-0,62%25.152,0225.449,15362.575.273
09 Mar 201825.004,8925.335,74440,53+1,77%25.004,8925.336,33371.572.275
08 Mar 201824.853,4124.895,2193,85+0,38%24.703,0524.950,49327.297.318
07 Mar 201824.758,1524.801,36-82,76-0,33%24.535,1224.849,68380.516.019
06 Mar 201824.965,8924.884,129,36+0,04%24.708,4124.995,24331.766.021
05 Mar 201824.471,3124.874,76336,70+1,37%24.387,1524.961383.913.608
02 Mar 201824.394,9124.538,06-70,92-0,29%24.217,7624.592,46437.130.059
01 Mar 201825.024,0424.608,98-420,22-1,68%24.442,5625.185,35506.279.358
28 Feb 201825.485,1525.029,2-380,83-1,5%25.022,4225.576,15451.872.251
27 Feb 201825.735,7825.410,03-299,24-1,16%25.407,8325.800,35438.394.103
26 Feb 201825.403,3525.709,27399,28+1,58%25.398,5625.732,8473.357.477
23 Feb 201825.050,5125.309,99347,51+1,39%25.028,7325.313,91335.420.530
22 Feb 201824.855,4124.962,48164,70+0,66%24.854,8325.156,72378.904.006
21 Feb 201824.988,0624.797,78-166,97-0,67%24.792,9925.267,99456.065.206
20 Feb 201825.124,9124.964,75-254,63-1,01%24.884,1925.179,01421.506.882
19 Feb 201825.165,9425.219,38-+0,00%25.149,2625.432,420
16 Feb 201825.165,9425.219,3819,01+0,08%25.149,2625.432,42406.729.453
15 Feb 201825.047,8225.200,37306,88+1,23%24.809,4225.203,95416.784.418
14 Feb 201824.535,8224.893,49253,04+1,03%24.490,3624.925,95431.155.979
13 Feb 201824.540,3324.640,4539,18+0,16%24.421,0324.705,72374.408.378
12 Feb 201824.337,7624.601,27410,37+1,70%24.290,4824.765,16496.609.143
09 Feb 201823.992,6724.190,9330,44+1,38%23.360,2924.382,14735.033.934
08 Feb 201824.902,323.860,46-1.032,89-4,15%23.849,2324.903,68657.504.273
07 Feb 201824.892,8724.893,35-19,42-0,08%24.785,4425.293,96504.623.230
06 Feb 201824.085,1724.912,77567,02+2,33%23.778,7424.946,23823.936.440
05 Feb 201825.337,8724.345,75-1.175,21-4,6%23.923,8825.520,53714.449.396
02 Feb 201826.061,7925.520,96-665,75-2,54%25.490,6626.061,79522.877.741
01 Feb 201826.083,0426.186,7137,32+0,14%26.014,4426.306,7410.622.631
31 Gen 201826.268,1726.149,3972,50+0,28%26.050,9826.338,03471.203.651
30 Gen 201826.198,4526.076,89-362,59-1,37%26.028,4226.256,99448.330.852
29 Gen 201826.584,2826.439,48-177,23-0,67%26.435,3426.608,9409.069.867
26 Gen 201826.466,7426.616,71223,92+0,85%26.425,3526.616,71477.775.204
25 Gen 201826.313,0626.392,79140,67+0,54%26.259,7226.458,25401.389.646
24 Gen 201826.282,0726.252,1241,31+0,16%26.106,9426.392,8518.793.172
23 Gen 201826.214,8726.210,81-3,79-0,01%26.143,926.246,19433.491.901
22 Gen 201826.025,3226.214,6142,88+0,55%25.974,6526.215,23431.202.321
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:41 V: D:20180421 07:25:34