Italia markets close in 1 hour 45 minutes

Russell 3000 (^RUA)

Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
3.038,55-8,09 (-0,27%)
In data: 09:30AM EDT. Mercato aperto.
Periodo di tempo:
11 giu 2023 - 11 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 giu 20243.041,233.041,233.038,553.038,553.038,55-
10 giu 20243.031,583.049,243.028,763.046,643.046,64-
07 giu 20243.036,133.052,943.030,543.037,923.037,92-
06 giu 20243.047,493.050,383.035,683.044,473.044,47-
05 giu 20243.021,523.046,593.014,803.046,473.046,47-
04 giu 20243.007,413.015,112.993,703.010,353.010,35-
03 giu 20243.020,773.023,662.984,073.010,573.010,57-
31 mag 20242.989,223.011,682.962,493.009,723.009,72-
30 mag 20243.001,313.001,312.979,742.987,282.987,28-
29 mag 20243.013,943.013,942.998,973.000,813.000,81-
28 mag 20243.033,503.033,503.011,553.025,043.025,04-
24 mag 20243.014,393.030,183.011,493.026,653.026,65-
23 mag 20243.038,343.048,942.999,223.005,103.005,10-
22 mag 20243.039,343.041,213.019,473.030,803.030,80-
21 mag 20243.031,893.042,083.029,033.040,973.040,97-
20 mag 20243.032,743.044,573.032,573.035,513.035,51-
17 mag 20243.034,343.034,343.021,253.031,993.031,99-
16 mag 20243.036,063.044,043.027,983.028,463.028,46-
15 mag 20243.013,863.038,473.012,703.036,643.036,64-
14 mag 20242.987,643.003,822.985,823.001,963.001,96-
13 mag 20242.994,712.995,392.981,322.985,572.985,57-
10 mag 20242.989,822.996,932.979,592.986,252.986,25-
09 mag 20242.967,162.983,822.962,852.983,302.983,30-
08 mag 20242.959,892.968,792.955,502.966,732.966,73-
07 mag 20242.970,392.976,612.965,042.968,682.968,68-
06 mag 20242.944,982.965,872.944,982.965,802.965,80-
03 mag 20242.930,142.942,702.920,372.934,082.934,08-
02 mag 20242.890,312.904,132.868,102.899,542.899,54-
01 mag 20242.875,502.915,962.866,992.871,202.871,20-
30 apr 20242.916,182.920,902.877,942.878,122.878,12-
29 apr 20242.921,442.929,452.911,172.925,992.925,99-
26 apr 20242.893,802.924,172.893,802.916,202.916,20-
25 apr 20242.889,462.893,382.854,912.888,012.888,01-
24 apr 20242.906,092.912,232.887,522.901,832.901,83-
23 apr 20242.874,252.906,072.874,252.902,142.902,14-
22 apr 20242.848,262.881,602.841,942.865,612.865,61-
19 apr 20242.860,722.867,042.832,502.840,522.840,52-
18 apr 20242.873,202.888,882.857,292.861,952.861,95-
17 apr 20242.896,262.900,912.860,992.868,182.868,18-
16 apr 20242.890,392.901,132.878,752.885,762.885,76-
15 apr 20242.944,422.954,662.887,252.892,642.892,64-
12 apr 20242.960,282.960,282.920,802.929,532.929,53-
11 apr 20242.961,612.980,812.941,312.974,092.974,09-
10 apr 20242.960,222.964,482.941,612.953,422.953,42-
09 apr 20242.990,922.993,112.958,422.985,502.985,50-
08 apr 20242.984,602.989,592.978,292.981,062.981,06-
05 apr 20242.949,582.990,112.949,582.980,072.980,07-
04 apr 20242.998,073.010,442.947,642.948,252.948,25-
03 apr 20242.975,252.993,352.973,482.984,222.984,22-
02 apr 20242.989,072.989,072.968,382.979,712.979,71-
01 apr 20243.014,573.016,662.996,933.004,223.004,22-
28 mar 20243.008,753.018,153.008,593.012,903.012,90-
27 mar 20242.990,113.009,532.988,793.008,753.008,75-
26 mar 20242.992,132.998,582.980,582.980,682.980,68-
25 mar 20242.991,662.994,562.987,052.987,892.987,89-
22 mar 20243.004,463.004,462.993,532.995,592.995,59-
21 mar 20243.005,893.013,763.002,883.003,203.003,20-
20 mar 20242.962,402.992,692.958,372.991,292.991,29-
19 mar 20242.939,002.962,532.935,002.961,582.961,58-
18 mar 20242.949,842.958,582.942,982.944,942.944,94-
15 mar 20242.932,792.940,292.922,422.929,512.929,51-
14 mar 20242.962,852.964,282.930,292.946,212.946,21-
13 mar 20242.962,032.967,702.952,642.959,222.959,22-
12 mar 20242.942,592.965,562.930,572.962,992.962,99-
11 mar 20242.931,842.937,692.919,522.933,642.933,64-
08 mar 20242.958,692.976,512.934,972.938,632.938,63-
07 mar 20242.942,932.961,042.941,382.956,732.956,73-
06 mar 20242.926,152.940,032.919,872.927,432.927,43-
05 mar 20242.928,972.932,052.899,352.911,192.911,19-
04 mar 20242.943,062.952,532.940,482.941,782.941,78-
01 mar 20242.922,882.946,282.919,962.944,862.944,86-
29 feb 20242.917,352.926,822.902,952.922,162.922,16-
28 feb 20242.904,792.912,042.900,162.906,842.906,84-
27 feb 20242.910,352.913,812.901,082.912,512.912,51-
26 feb 20242.914,852.917,702.904,432.904,902.904,90-
23 feb 20242.919,002.923,612.908,382.913,222.913,22-
22 feb 20242.877,492.915,372.876,702.911,402.911,40-
21 feb 20242.845,772.855,152.834,802.854,622.854,62-
20 feb 20242.859,392.862,792.842,052.853,412.853,41-
16 feb 20242.885,472.890,632.870,002.882,642.882,64-
15 feb 20242.871,452.889,632.869,372.888,232.888,23-
14 feb 20242.852,522.868,642.841,392.867,632.867,63-
13 feb 20242.840,432.848,942.817,302.835,922.835,92-
12 feb 20242.879,892.895,632.878,602.881,202.881,20-
09 feb 20242.864,132.882,092.864,132.879,972.879,97-
08 feb 20242.855,102.862,962.853,322.861,632.861,63-
07 feb 20242.834,192.859,172.834,192.855,492.855,49-
06 feb 20242.825,402.834,382.822,202.833,502.833,50-
05 feb 20242.834,072.834,072.809,512.824,282.824,28-
02 feb 20242.802,932.846,182.802,792.837,132.837,13-
01 feb 20242.785,682.811,292.778,522.811,012.811,01-
31 gen 20242.808,472.814,082.775,932.776,352.776,35-
30 gen 20242.824,042.827,602.819,012.823,752.823,75-
29 gen 20242.803,722.828,062.802,812.827,652.827,65-
26 gen 20242.804,442.812,592.798,642.803,402.803,40-
25 gen 20242.802,102.806,992.790,282.804,142.804,14-
24 gen 20242.808,682.810,812.788,192.789,572.789,57-
23 gen 20242.789,122.791,592.779,292.790,472.790,47-
22 gen 20242.784,682.794,192.779,532.784,572.784,57-
19 gen 20242.749,612.773,822.742,322.773,712.773,71-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...