Dati storici Dow - DOW

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	37,80	38,69	35,48	37,02	9.863.962	-0,3508	-0,93%
1 Mese	38,90	40,09	35,48	38,22	7.233.983	-1,45	-3,73%
3 Mesi	41,16	42,174	35,48	39,20	7.620.279	-3,71	-9,02%
6 Mesi	50,73	55,67	35,48	43,62	6.704.565	-13,28	-26,18%
1 Anno	57,32	60,69	35,48	48,49	5.516.894	-19,87	-34,67%
3 Anni	58,75	71,86	35,48	52,23	5.198.713	-21,30	-36,26%
5 Anni	34,75	71,86	21,95	51,84	5.201.725	2,70	7,77%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mar 2025	37,45	0,01	0,03%	37,19	37,62	36,76	8.666.825
07 Mar 2025	37,44	-0,34	-0,90%	37,325	37,69	36,725	9.139.780
06 Mar 2025	37,78	2,16	6,06%	36,26	38,03	36,20	10.389.016
05 Mar 2025	35,62	-0,44	-1,22%	36,03	36,21	35,48	8.839.757
04 Mar 2025	36,06	-2,05	-5,38%	38,56	38,69	36,01	10.925.866
01 Mar 2025	38,11	-0,32	-0,83%	37,80	38,31	37,62	10.051.001
28 Feb 2025	38,43	-0,42	-1,08%	38,75	38,79	38,16	7.945.207
27 Feb 2025	38,85	-0,38	-0,97%	39,54	39,57	38,54	6.299.411
26 Feb 2025	39,23	0,18	0,46%	39,19	39,57	38,985	6.171.305
25 Feb 2025	39,05	-0,46	-1,16%	39,41	39,44	38,895	7.403.068
22 Feb 2025	39,51	-0,08	-0,20%	39,84	40,09	39,155	5.961.010
21 Feb 2025	39,59	0,67	1,72%	39,00	39,61	38,93	5.744.257
20 Feb 2025	38,92	-0,80	-2,01%	39,00	39,39	38,79	6.218.114
19 Feb 2025	39,72	1,05	2,72%	38,74	40,02	38,69	7.611.854
15 Feb 2025	38,67	0,33	0,86%	38,83	39,51	38,61	5.386.235
14 Feb 2025	38,34	0,08	0,21%	38,35	38,6654	38,05	6.600.334
13 Feb 2025	38,26	-0,37	-0,96%	38,45	38,5599	38,0532	5.601.832
12 Feb 2025	38,63	0,06	0,16%	38,65	38,83	38,435	5.445.988
11 Feb 2025	38,57	-0,01	-0,03%	38,90	39,00	38,15	5.902.656