DJ US Specialty Chemicals

DJUSCX
1.178,42
-5,09 (-0,43%)
10 Mag 2024 - Chiuso
Dati in Tempo Reale
Borsa: Indici Dow Jones
Tipo: Indice
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
10 Mag 2024 1.178,42 -5,09 -0,43% 1.184,03 1.187,04 1.177,96 152.514.985
09 Mag 2024 1.183,51 9,13 0,78% 1.174,85 1.185,00 1.174,76 93.882.744
08 Mag 2024 1.174,38 -5,51 -0,47% 1.178,63 1.178,77 1.173,06 88.766.857
07 Mag 2024 1.179,89 22,39 1,93% 1.160,62 1.182,35 1.160,62 101.016.334
06 Mag 2024 1.157,50 8,23 0,72% 1.151,35 1.159,17 1.151,35 68.295.960
03 Mag 2024 1.149,27 6,77 0,59% 1.148,86 1.158,58 1.146,11 97.386.251
02 Mag 2024 1.142,50 15,90 1,41% 1.129,09 1.147,01 1.128,38 113.434.859
01 Mag 2024 1.126,60 7,92 0,71% 1.120,86 1.143,12 1.120,86 147.718.390
30 Apr 2024 1.118,68 -14,62 -1,29% 1.133,37 1.135,78 1.118,55 130.722.428
29 Apr 2024 1.133,30 17,02 1,52% 1.123,98 1.134,08 1.123,53 125.637.908
26 Apr 2024 1.116,28 5,38 0,48% 1.111,35 1.121,93 1.109,27 101.229.414
25 Apr 2024 1.110,90 -7,02 -0,63% 1.114,28 1.114,28 1.099,88 105.563.495
24 Apr 2024 1.117,92 0,04 0,00% 1.117,20 1.118,76 1.108,79 77.432.031
23 Apr 2024 1.117,88 1,64 0,15% 1.113,67 1.121,77 1.111,26 89.174.711
22 Apr 2024 1.116,24 4,45 0,40% 1.111,93 1.121,52 1.103,08 84.295.802
19 Apr 2024 1.111,79 -1,61 -0,14% 1.113,48 1.117,92 1.107,52 78.896.816
18 Apr 2024 1.113,40 4,19 0,38% 1.114,43 1.120,36 1.106,75 74.475.462
17 Apr 2024 1.109,21 0,65 0,06% 1.110,95 1.120,03 1.106,71 75.023.808
16 Apr 2024 1.108,56 -8,78 -0,79% 1.115,23 1.117,64 1.107,21 67.474.336
15 Apr 2024 1.117,34 -6,94 -0,62% 1.127,13 1.137,95 1.110,44 80.291.839
12 Apr 2024 1.124,28 -31,21 -2,70% 1.149,56 1.149,56 1.119,67 51.425.396
11 Apr 2024 1.155,49 -3,25 -0,28% 1.160,21 1.162,90 1.149,51 86.248.622
10 Apr 2024 1.158,74 -20,20 -1,71% 1.172,84 1.172,84 1.153,91 55.801.810
09 Apr 2024 1.178,94 8,92 0,76% 1.172,90 1.179,56 1.165,10 56.334.669
08 Apr 2024 1.170,02 7,21 0,62% 1.164,96 1.173,95 1.164,96 51.044.479
05 Apr 2024 1.162,81 1,51 0,13% 1.161,23 1.164,59 1.155,18 49.390.522
04 Apr 2024 1.161,30 -21,40 -1,81% 1.186,16 1.189,85 1.160,23 57.275.725
03 Apr 2024 1.182,70 9,71 0,83% 1.174,57 1.183,10 1.174,57 58.173.069
02 Apr 2024 1.172,99 -13,25 -1,12% 1.185,31 1.185,31 1.169,80 65.144.657
01 Apr 2024 1.186,24 -4,26 -0,36% 1.190,26 1.193,11 1.181,96 54.109.251
28 Mar 2024 1.190,50 3,94 0,33% 1.187,18 1.194,17 1.183,11 84.057.274
27 Mar 2024 1.186,56 27,21 2,35% 1.165,04 1.186,75 1.163,63 60.584.587
26 Mar 2024 1.159,35 -2,24 -0,19% 1.162,79 1.165,75 1.158,91 50.281.659
25 Mar 2024 1.161,59 -1,90 -0,16% 1.162,47 1.166,53 1.160,08 48.294.701
22 Mar 2024 1.163,49 -9,34 -0,80% 1.171,69 1.175,77 1.162,42 48.210.839
21 Mar 2024 1.172,83 4,32 0,37% 1.170,11 1.174,82 1.168,32 53.975.428
20 Mar 2024 1.168,51 14,39 1,25% 1.155,29 1.171,90 1.153,08 57.169.295
19 Mar 2024 1.154,12 -2,47 -0,21% 1.155,79 1.159,40 1.148,31 67.223.451
18 Mar 2024 1.156,59 6,50 0,57% 1.152,23 1.163,37 1.147,96 74.027.709
15 Mar 2024 1.150,09 5,29 0,46% 1.143,70 1.153,26 1.139,75 151.534.546
14 Mar 2024 1.144,80 -12,84 -1,11% 1.153,97 1.154,04 1.139,18 93.964.265
13 Mar 2024 1.157,64 10,01 0,87% 1.148,67 1.163,50 1.148,57 65.372.169
12 Mar 2024 1.147,63 -2,35 -0,20% 1.150,76 1.153,67 1.140,80 61.973.421
11 Mar 2024 1.149,98 12,21 1,07% 1.137,90 1.155,09 1.137,90 58.625.601
08 Mar 2024 1.137,77 -4,16 -0,36% 1.143,47 1.150,39 1.137,28 59.670.831
07 Mar 2024 1.141,93 17,47 1,55% 1.130,68 1.147,35 1.130,68 61.731.528
06 Mar 2024 1.124,46 13,68 1,23% 1.115,55 1.127,55 1.115,55 76.620.176
05 Mar 2024 1.110,78 -18,41 -1,63% 1.125,32 1.125,32 1.109,46 115.096.963
04 Mar 2024 1.129,19 -4,02 -0,35% 1.132,22 1.135,53 1.128,46 82.912.958
01 Mar 2024 1.133,21 4,45 0,39% 1.126,37 1.136,73 1.126,02 108.040.798
29 Feb 2024 1.128,76 4,85 0,43% 1.122,21 1.131,39 1.119,08 130.914.902
28 Feb 2024 1.123,91 2,40 0,21% 1.120,75 1.129,53 1.116,24 61.261.322
27 Feb 2024 1.121,51 1,53 0,14% 1.121,33 1.128,94 1.118,75 69.323.953
26 Feb 2024 1.119,98 -6,96 -0,62% 1.123,04 1.127,26 1.118,46 57.634.240
23 Feb 2024 1.126,94 7,12 0,64% 1.119,81 1.130,31 1.118,91 63.555.724
22 Feb 2024 1.119,82 15,85 1,44% 1.107,44 1.122,24 1.106,71 71.135.538
21 Feb 2024 1.103,97 1,90 0,17% 1.101,37 1.104,99 1.089,25 67.410.714
20 Feb 2024 1.102,07 -7,64 -0,69% 1.107,42 1.107,42 1.099,60 67.728.840
16 Feb 2024 1.109,71 2,32 0,21% 1.106,96 1.118,40 1.105,25 71.552.412
15 Feb 2024 1.107,39 14,71 1,35% 1.095,38 1.116,49 1.095,38 83.241.351
14 Feb 2024 1.092,68 0,75 0,07% 1.092,74 1.099,60 1.083,87 72.825.235
13 Feb 2024 1.091,93 -5,97 -0,54% 1.090,07 1.097,58 1.083,90 79.062.968

La tua Cronologia

Delayed Upgrade Clock

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

ADVFN Network