Registration Strip Icon for monitor Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.

DJ US Forestry and Paper Total Stock Market

DWCFRP
3.954,69
-42,10 (-1,05%)
07 Mar 2025 - Chiuso
Dati in Tempo Reale
Borsa: Indici Dow Jones
Tipo: Indice
Valuta: USD
<

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
07 Mar 2025 3.954,69 -42,10 -1,05% 3.999,41 4.027,90 3.868,37 0
06 Mar 2025 3.996,79 -95,06 -2,32% 4.050,15 4.064,51 3.978,30 0
05 Mar 2025 4.091,85 66,74 1,66% 4.042,00 4.107,52 4.023,48 0
04 Mar 2025 4.025,11 -106,46 -2,58% 4.061,99 4.099,25 3.948,25 0
03 Mar 2025 4.131,57 -93,79 -2,22% 4.235,85 4.328,52 4.123,31 0
28 Feb 2025 4.225,36 17,36 0,41% 4.209,83 4.251,79 4.169,90 0
27 Feb 2025 4.208,00 -24,39 -0,58% 4.207,65 4.251,66 4.179,07 0
26 Feb 2025 4.232,39 -7,35 -0,17% 4.249,37 4.341,82 4.211,26 0
25 Feb 2025 4.239,74 86,50 2,08% 4.159,73 4.263,24 4.140,99 0
24 Feb 2025 4.153,24 -25,19 -0,60% 4.190,45 4.226,68 4.116,30 0
21 Feb 2025 4.178,43 -69,97 -1,65% 4.295,26 4.334,42 4.149,06 0
20 Feb 2025 4.248,40 -41,72 -0,97% 4.281,76 4.334,25 4.247,33 0
19 Feb 2025 4.290,12 -323,98 -7,02% 4.430,85 4.472,33 4.200,91 0
18 Feb 2025 4.614,10 37,19 0,81% 4.567,50 4.616,46 4.518,92 0
14 Feb 2025 4.576,91 -15,42 -0,34% 4.584,55 4.616,20 4.514,40 0
13 Feb 2025 4.592,33 64,56 1,43% 4.552,64 4.643,80 4.542,24 0
12 Feb 2025 4.527,77 -157,86 -3,37% 4.615,56 4.623,97 4.445,48 0
11 Feb 2025 4.685,63 -10,35 -0,22% 4.645,86 4.724,77 4.645,86 0
10 Feb 2025 4.695,98 -18,46 -0,39% 4.742,52 4.745,31 4.689,10 0
07 Feb 2025 4.714,44 -96,05 -2,00% 4.802,44 4.807,45 4.711,09 0
06 Feb 2025 4.810,49 4,19 0,09% 4.863,58 4.868,74 4.750,01 0
05 Feb 2025 4.806,30 70,11 1,48% 4.735,35 4.833,67 4.732,12 0
04 Feb 2025 4.736,19 -31,39 -0,66% 4.766,20 4.772,04 4.700,22 0
03 Feb 2025 4.767,58 -26,83 -0,56% 4.650,09 4.808,72 4.627,75 0
31 Gen 2025 4.794,41 -50,49 -1,04% 4.837,63 4.888,85 4.792,30 0
30 Gen 2025 4.844,90 101,30 2,14% 4.767,65 4.876,54 4.766,61 0
29 Gen 2025 4.743,60 23,32 0,49% 4.709,14 4.759,43 4.706,64 0
28 Gen 2025 4.720,28 6,09 0,13% 4.681,51 4.726,65 4.634,68 0
27 Gen 2025 4.714,19 -27,91 -0,59% 4.697,54 4.771,75 4.681,33 0
24 Gen 2025 4.742,10 1,71 0,04% 4.751,62 4.771,95 4.706,79 0
23 Gen 2025 4.740,39 -16,68 -0,35% 4.748,01 4.771,64 4.702,42 0
22 Gen 2025 4.757,07 -56,06 -1,16% 4.823,17 4.825,19 4.738,49 0
21 Gen 2025 4.813,13 126,88 2,71% 4.757,39 4.827,54 4.751,03 0
17 Gen 2025 4.686,25 -25,64 -0,54% 4.777,95 4.798,96 4.669,79 0
16 Gen 2025 4.711,89 17,59 0,37% 4.692,35 4.728,95 4.660,57 0
15 Gen 2025 4.694,30 165,34 3,65% 4.647,21 4.705,04 4.642,38 0
14 Gen 2025 4.528,96 95,66 2,16% 4.522,23 4.569,47 4.507,21 0
13 Gen 2025 4.433,30 49,52 1,13% 4.365,28 4.468,84 4.356,98 0
10 Gen 2025 4.383,78 -76,40 -1,71% 4.392,12 4.431,95 4.359,92 0
08 Gen 2025 4.460,18 -4,69 -0,11% 4.444,72 4.467,07 4.375,35 0
07 Gen 2025 4.464,87 -143,88 -3,12% 4.603,11 4.618,44 4.436,00 0
06 Gen 2025 4.608,75 105,87 2,35% 4.575,75 4.707,98 4.550,24 0
03 Gen 2025 4.502,88 92,69 2,10% 4.460,34 4.503,99 4.406,26 0
02 Gen 2025 4.410,19 6,88 0,16% 4.420,19 4.492,63 4.396,40 0
31 Dic 2024 4.403,31 17,18 0,39% 4.412,95 4.443,81 4.382,49 0
30 Dic 2024 4.386,13 -25,13 -0,57% 4.401,23 4.407,59 4.342,57 0
27 Dic 2024 4.411,26 -80,06 -1,78% 4.459,39 4.486,46 4.389,06 0
26 Dic 2024 4.491,32 -27,83 -0,62% 4.488,23 4.500,28 4.450,74 0
24 Dic 2024 4.519,15 56,69 1,27% 4.462,80 4.521,52 4.435,63 0
23 Dic 2024 4.462,46 14,90 0,34% 4.469,98 4.486,51 4.379,26 0
20 Dic 2024 4.447,56 99,67 2,29% 4.354,77 4.473,21 4.354,77 0
19 Dic 2024 4.347,89 -27,03 -0,62% 4.375,24 4.444,83 4.335,94 0
18 Dic 2024 4.374,92 -293,98 -6,30% 4.696,78 4.701,90 4.353,91 0
17 Dic 2024 4.668,90 -108,43 -2,27% 4.719,95 4.728,57 4.649,42 0
16 Dic 2024 4.777,33 32,90 0,69% 4.736,68 4.804,76 4.717,15 0
13 Dic 2024 4.744,43 -99,55 -2,06% 4.820,06 4.820,78 4.725,43 0
12 Dic 2024 4.843,98 -59,24 -1,21% 4.903,74 4.903,74 4.837,59 0
11 Dic 2024 4.903,22 8,42 0,17% 4.917,36 4.932,76 4.859,00 0
10 Dic 2024 4.894,80 -80,13 -1,61% 4.941,36 4.990,06 4.851,95 0

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

ADVFN Network