تاریخچه قیمت شاخص داوجونز
نمای کلی شاخص داوجونز
- قیمت لحظهای: 41,389.09
- درصد تغییر: -0.04%
- تغییر امروز: -16.41
- بالا: 41,512.43
- پایین: 41,381.41
- روند کوتاه مدت: صعودی
- معامله: شروع معامله تا 20% پاداش
| تاریخ | باز | بالا | پایین | بسته |
|---|---|---|---|---|
| 2025-02-10 | 44,396.92188 | 44,622.19141 | 44,301.42188 | 44,470.41016 |
| 2025-02-11 | 44,401.37891 | 44,640.60156 | 44,319.51172 | 44,593.64844 |
| 2025-02-12 | 44,357.69922 | 44,467.21094 | 44,104.48047 | 44,368.55859 |
| 2025-02-13 | 44,425.94141 | 44,768.26172 | 44,366.62109 | 44,711.42969 |
| 2025-02-14 | 44,720.98828 | 44,769.05078 | 44,498.96094 | 44,546.07813 |
| 2025-02-18 | 44,583.91016 | 44,602.01953 | 44,319.32031 | 44,556.33984 |
| 2025-02-19 | 44,478.12109 | 44,636.19141 | 44,312.64844 | 44,627.58984 |
| 2025-02-20 | 44,561.10938 | 44,561.10938 | 43,950.16016 | 44,176.64844 |
| 2025-02-21 | 43,820.12891 | 43,959.73047 | 43,349.32813 | 43,428.01953 |
| 2025-02-24 | 43,493.12109 | 43,699.14844 | 43,343.67188 | 43,461.21094 |
| 2025-02-25 | 43,509.73828 | 43,767.73828 | 43,282.98047 | 43,621.16016 |
| 2025-02-26 | 43,635.42188 | 43,866.50000 | 43,318.92969 | 43,433.12109 |
| 2025-02-27 | 43,516.44141 | 43,884.19141 | 43,224.53125 | 43,239.50000 |
| 2025-02-28 | 43,259.83984 | 43,873.55078 | 43,100.87109 | 43,840.91016 |
| 2025-03-03 | 43,900.48828 | 44,033.78125 | 42,919.30859 | 43,191.23828 |
| 2025-03-04 | 43,040.30078 | 43,084.00000 | 42,347.75000 | 42,520.98828 |
| 2025-03-05 | 42,518.37109 | 43,135.92188 | 42,418.73047 | 43,006.58984 |
| 2025-03-06 | 42,848.48828 | 42,970.48828 | 42,381.55859 | 42,579.07813 |
| 2025-03-07 | 42,503.07031 | 42,898.67969 | 42,175.62109 | 42,801.71875 |
| 2025-03-10 | 42,507.64844 | 42,541.35938 | 41,612.92188 | 41,911.71094 |
| 2025-03-11 | 41,837.94922 | 41,868.26953 | 41,175.37109 | 41,433.48047 |
| 2025-03-12 | 41,577.50000 | 41,721.35938 | 41,010.23828 | 41,350.92969 |
| 2025-03-13 | 41,280.05078 | 41,360.12109 | 40,661.76953 | 40,813.57031 |
| 2025-03-14 | 41,057.57031 | 41,528.10938 | 40,929.53906 | 41,488.19141 |
| 2025-03-17 | 41,460.21875 | 42,013.10156 | 41,412.75000 | 41,841.62891 |
| 2025-03-18 | 41,772.91016 | 41,787.25000 | 41,415.42969 | 41,581.30859 |
| 2025-03-19 | 41,613.19141 | 42,178.41016 | 41,613.19141 | 41,964.62891 |
| 2025-03-20 | 41,795.26172 | 42,250.28906 | 41,695.60938 | 41,953.32031 |
| 2025-03-21 | 41,763.39844 | 42,011.39844 | 41,433.85938 | 41,985.35156 |
| 2025-03-24 | 42,180.14063 | 42,638.85156 | 42,180.14063 | 42,583.32031 |
| 2025-03-25 | 42,635.53906 | 42,696.60938 | 42,441.82813 | 42,587.50000 |
| 2025-03-26 | 42,655.85156 | 42,821.82813 | 42,326.67188 | 42,454.78906 |
| 2025-03-27 | 42,432.96094 | 42,523.83984 | 42,142.19141 | 42,299.69922 |
| 2025-03-28 | 42,245.82031 | 42,258.14844 | 41,530.00000 | 41,583.89844 |
| 2025-03-31 | 41,382.51953 | 42,147.37891 | 41,148.12891 | 42,001.76172 |
| 2025-04-01 | 41,879.75000 | 42,140.66016 | 41,519.89844 | 41,989.96094 |
| 2025-04-02 | 41,736.07813 | 42,382.26953 | 41,629.69922 | 42,225.32031 |
| 2025-04-03 | 40,986.51953 | 41,173.62109 | 40,513.10938 | 40,545.92969 |
| 2025-04-04 | 40,097.89844 | 40,097.89844 | 38,264.87109 | 38,314.85938 |
| 2025-04-07 | 37,879.64844 | 39,207.01953 | 36,611.78125 | 37,965.60156 |
| 2025-04-08 | 38,827.10156 | 39,426.60156 | 37,103.85938 | 37,645.58984 |
| 2025-04-09 | 37,387.91016 | 40,778.69922 | 37,275.69141 | 40,608.44922 |
| 2025-04-10 | 39,996.92969 | 39,996.92969 | 38,427.69922 | 39,593.66016 |
| 2025-04-11 | 39,493.42188 | 40,404.26953 | 39,255.21094 | 40,212.71094 |
| 2025-04-14 | 40,546.14844 | 40,778.28906 | 40,159.01953 | 40,524.78906 |
| 2025-04-15 | 40,527.82031 | 40,791.17969 | 40,346.94141 | 40,368.96094 |
| 2025-04-16 | 40,179.48828 | 40,416.80078 | 39,394.75000 | 39,669.39063 |
| 2025-04-17 | 39,745.57813 | 39,745.57813 | 38,950.30859 | 39,142.23047 |
| 2025-04-21 | 38,906.03906 | 38,906.03906 | 37,830.66016 | 38,170.41016 |
| 2025-04-22 | 38,516.23047 | 39,272.03125 | 38,516.23047 | 39,186.98047 |
| 2025-04-23 | 39,815.01172 | 40,376.10938 | 39,487.14063 | 39,606.57031 |
| 2025-04-24 | 39,531.05078 | 40,157.91016 | 39,371.87109 | 40,093.39844 |
| 2025-04-25 | 40,045.73047 | 40,137.30859 | 39,718.67969 | 40,113.50000 |
| 2025-04-28 | 40,171.73828 | 40,414.17969 | 39,869.10156 | 40,227.58984 |
| 2025-04-29 | 40,233.98047 | 40,630.48828 | 40,222.17969 | 40,527.62109 |
| 2025-04-30 | 40,290.41016 | 40,777.16016 | 39,745.62891 | 40,669.35938 |
| 2025-05-01 | 40,918.03906 | 41,099.51953 | 40,705.62891 | 40,752.96094 |
| 2025-05-02 | 40,960.42188 | 41,386.19141 | 40,960.42188 | 41,317.42969 |
| 2025-05-05 | 41,173.37891 | 41,445.91016 | 41,063.44141 | 41,218.82813 |
| 2025-05-06 | 41,000.19141 | 41,164.32813 | 40,759.41016 | 40,829.00000 |
| 2025-05-07 | 40,956.07813 | 41,266.91016 | 40,829.28906 | 41,113.96875 |
| 2025-05-08 | 41,312.60156 | 41,773.21875 | 41,167.76172 | 41,368.44922 |