Italia markets close in 36 minutes
FTSE MIB
34.678,23 +185,82 (+0,54%) Dow Jones
38.519,35 -166,97 (-0,43%) Nasdaq
16.767,65 +32,63 (+0,19%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
74,82 -2,17 (-2,82%) Bitcoin EUR
63.523,36 +900,62 (+1,44%)
iShares U.S. Healthcare ETF (IYH)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:54AM EDT. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 giu 2024 | 60,16 | 60,79 | 60,14 | 60,52 | 60,52 | 61.668 |
| 31 mag 2024 | 59,55 | 60,24 | 59,55 | 60,23 | 60,23 | 449.300 |
| 30 mag 2024 | 59,24 | 59,67 | 59,09 | 59,43 | 59,43 | 86.500 |
| 29 mag 2024 | 59,47 | 59,47 | 59,20 | 59,44 | 59,44 | 258.200 |
| 28 mag 2024 | 60,52 | 60,52 | 59,69 | 59,93 | 59,93 | 309.200 |
| 24 mag 2024 | 60,84 | 60,93 | 60,57 | 60,60 | 60,60 | 122.400 |
| 23 mag 2024 | 61,40 | 61,40 | 60,73 | 60,80 | 60,80 | 83.800 |
| 22 mag 2024 | 61,29 | 61,68 | 61,23 | 61,46 | 61,46 | 117.600 |
| 21 mag 2024 | 61,30 | 61,63 | 61,23 | 61,39 | 61,39 | 205.100 |
| 20 mag 2024 | 61,30 | 61,40 | 61,11 | 61,24 | 61,24 | 86.900 |
| 17 mag 2024 | 61,25 | 61,36 | 61,02 | 61,34 | 61,34 | 124.600 |
| 16 mag 2024 | 61,29 | 61,42 | 61,15 | 61,29 | 61,29 | 123.600 |
| 15 mag 2024 | 60,75 | 61,45 | 60,75 | 61,38 | 61,38 | 220.500 |
| 14 mag 2024 | 60,22 | 60,50 | 60,09 | 60,46 | 60,46 | 174.500 |
| 13 mag 2024 | 60,41 | 60,43 | 60,10 | 60,19 | 60,19 | 335.800 |
| 10 mag 2024 | 60,29 | 60,53 | 60,23 | 60,27 | 60,27 | 345.200 |
| 09 mag 2024 | 59,78 | 60,26 | 59,78 | 60,26 | 60,26 | 155.100 |
| 08 mag 2024 | 59,97 | 60,09 | 59,68 | 59,77 | 59,77 | 310.500 |
| 07 mag 2024 | 59,75 | 60,04 | 59,63 | 60,00 | 60,00 | 400.700 |
| 06 mag 2024 | 59,41 | 59,54 | 59,22 | 59,53 | 59,53 | 134.800 |
| 03 mag 2024 | 59,39 | 59,45 | 59,00 | 59,26 | 59,26 | 1.420.100 |
| 02 mag 2024 | 59,37 | 59,45 | 58,80 | 59,12 | 59,12 | 1.090.400 |
| 01 mag 2024 | 58,76 | 59,71 | 58,70 | 59,18 | 59,18 | 720.100 |
| 30 apr 2024 | 59,18 | 59,21 | 58,80 | 58,83 | 58,83 | 155.500 |
| 29 apr 2024 | 58,68 | 59,02 | 58,58 | 58,86 | 58,86 | 120.300 |
| 26 apr 2024 | 58,37 | 58,81 | 58,37 | 58,61 | 58,61 | 189.000 |
| 25 apr 2024 | 59,02 | 59,09 | 58,33 | 58,68 | 58,68 | 287.800 |
| 24 apr 2024 | 59,17 | 59,23 | 58,82 | 59,09 | 59,09 | 287.400 |
| 23 apr 2024 | 58,93 | 59,35 | 58,76 | 59,21 | 59,21 | 115.000 |
| 22 apr 2024 | 58,31 | 58,86 | 58,21 | 58,43 | 58,43 | 143.300 |
| 19 apr 2024 | 58,21 | 58,34 | 57,96 | 58,16 | 58,16 | 268.600 |
| 18 apr 2024 | 58,02 | 58,39 | 57,95 | 58,05 | 58,05 | 217.300 |
| 17 apr 2024 | 58,48 | 58,55 | 57,98 | 58,06 | 58,06 | 311.300 |
| 16 apr 2024 | 58,58 | 58,58 | 58,12 | 58,13 | 58,13 | 196.100 |
| 15 apr 2024 | 58,83 | 59,03 | 58,08 | 58,20 | 58,20 | 563.100 |
| 12 apr 2024 | 58,98 | 58,98 | 58,19 | 58,40 | 58,40 | 1.731.800 |
| 11 apr 2024 | 59,72 | 59,72 | 59,07 | 59,22 | 59,22 | 586.500 |
| 10 apr 2024 | 59,51 | 59,72 | 59,29 | 59,47 | 59,47 | 348.800 |
| 09 apr 2024 | 60,02 | 60,22 | 59,77 | 60,22 | 60,22 | 868.800 |
| 08 apr 2024 | 60,03 | 60,07 | 59,82 | 59,98 | 59,98 | 1.220.300 |
| 05 apr 2024 | 59,59 | 60,29 | 59,41 | 60,10 | 60,10 | 770.200 |
| 04 apr 2024 | 60,68 | 60,78 | 59,54 | 59,56 | 59,56 | 886.800 |
| 03 apr 2024 | 60,48 | 60,84 | 60,29 | 60,43 | 60,43 | 275.100 |
| 02 apr 2024 | 60,69 | 60,69 | 60,19 | 60,45 | 60,45 | 319.100 |
| 01 apr 2024 | 61,99 | 61,99 | 61,17 | 61,37 | 61,37 | 854.000 |
| 28 mar 2024 | 61,97 | 62,18 | 61,90 | 61,90 | 61,90 | 219.800 |
| 27 mar 2024 | 61,64 | 61,91 | 61,52 | 61,90 | 61,90 | 87.500 |
| 26 mar 2024 | 60,97 | 61,17 | 60,85 | 61,08 | 61,08 | 114.800 |
| 25 mar 2024 | 61,07 | 61,12 | 60,78 | 60,83 | 60,83 | 90.800 |
| 22 mar 2024 | 61,03 | 61,24 | 60,89 | 60,94 | 60,94 | 82.500 |
| 21 mar 2024 | 61,10 | 61,28 | 61,00 | 61,03 | 61,03 | 104.100 |
| 21 mar 2024 | 0.167 Dividendo | |||||
| 20 mar 2024 | 61,19 | 61,19 | 60,79 | 61,17 | 61,00 | 105.800 |
| 19 mar 2024 | 60,89 | 61,32 | 60,77 | 61,28 | 61,11 | 99.200 |
| 18 mar 2024 | 61,11 | 61,20 | 60,83 | 60,89 | 60,72 | 122.700 |
| 15 mar 2024 | 60,74 | 61,00 | 60,70 | 60,84 | 60,67 | 190.500 |
| 14 mar 2024 | 61,47 | 61,47 | 60,79 | 61,16 | 60,99 | 124.200 |
| 13 mar 2024 | 61,77 | 61,89 | 61,18 | 61,42 | 61,25 | 370.500 |
| 12 mar 2024 | 61,33 | 61,76 | 61,21 | 61,61 | 61,44 | 209.800 |
| 11 mar 2024 | 61,30 | 61,44 | 60,94 | 61,30 | 61,13 | 128.800 |
| 08 mar 2024 | 61,52 | 61,74 | 61,40 | 61,41 | 61,24 | 116.000 |
| 07 mar 2024 | 61,43 | 61,68 | 61,33 | 61,54 | 61,37 | 87.300 |
| 07 mar 2024 | 5:1 Frazionamento azionario | |||||
| 06 mar 2024 | 60,93 | 61,42 | 60,93 | 61,23 | 61,06 | 340.000 |
| 05 mar 2024 | 61,31 | 61,31 | 60,61 | 60,79 | 60,63 | 107.500 |
| 04 mar 2024 | 61,44 | 61,44 | 61,14 | 61,29 | 61,12 | 138.500 |
| 01 mar 2024 | 60,75 | 61,38 | 60,66 | 61,32 | 61,16 | 279.500 |
| 29 feb 2024 | 61,29 | 61,29 | 60,66 | 60,66 | 60,49 | 262.500 |
| 28 feb 2024 | 61,40 | 61,40 | 60,99 | 61,22 | 61,05 | 111.500 |
| 27 feb 2024 | 61,57 | 61,72 | 61,47 | 61,54 | 61,37 | 95.500 |
| 26 feb 2024 | 62,02 | 62,07 | 61,66 | 61,72 | 61,55 | 145.500 |
| 23 feb 2024 | 61,96 | 62,14 | 61,79 | 61,96 | 61,79 | 2.092.000 |
| 22 feb 2024 | 61,16 | 61,79 | 60,94 | 61,72 | 61,56 | 133.000 |
| 21 feb 2024 | 60,51 | 60,93 | 60,49 | 60,92 | 60,75 | 204.000 |
| 20 feb 2024 | 61,14 | 61,23 | 60,69 | 60,83 | 60,66 | 125.000 |
| 16 feb 2024 | 61,00 | 61,48 | 60,80 | 61,07 | 60,90 | 84.500 |
| 15 feb 2024 | 60,44 | 60,94 | 60,44 | 60,85 | 60,69 | 90.000 |
| 14 feb 2024 | 60,17 | 60,45 | 60,05 | 60,45 | 60,28 | 97.500 |
| 13 feb 2024 | 60,13 | 60,45 | 59,56 | 59,87 | 59,71 | 126.500 |
| 12 feb 2024 | 60,20 | 60,47 | 60,12 | 60,43 | 60,27 | 70.000 |
| 09 feb 2024 | 60,33 | 60,43 | 60,19 | 60,37 | 60,20 | 105.500 |
| 08 feb 2024 | 60,32 | 60,43 | 60,13 | 60,42 | 60,26 | 211.000 |
| 07 feb 2024 | 60,44 | 60,69 | 60,38 | 60,43 | 60,27 | 191.000 |
| 06 feb 2024 | 60,09 | 60,37 | 59,86 | 60,35 | 60,19 | 168.500 |
| 05 feb 2024 | 59,61 | 60,00 | 59,61 | 59,72 | 59,55 | 107.000 |
| 02 feb 2024 | 59,54 | 59,75 | 59,19 | 59,49 | 59,32 | 1.448.000 |
| 01 feb 2024 | 58,85 | 59,53 | 58,63 | 59,53 | 59,37 | 255.000 |
| 31 gen 2024 | 59,21 | 59,28 | 58,79 | 58,79 | 58,63 | 195.500 |
| 30 gen 2024 | 58,90 | 59,00 | 58,64 | 58,93 | 58,77 | 111.000 |
| 29 gen 2024 | 58,43 | 58,87 | 58,43 | 58,84 | 58,68 | 289.000 |
| 26 gen 2024 | 58,47 | 58,55 | 58,34 | 58,43 | 58,27 | 226.000 |
| 25 gen 2024 | 58,00 | 58,11 | 57,61 | 58,11 | 57,95 | 236.000 |
| 24 gen 2024 | 58,88 | 58,99 | 58,16 | 58,18 | 58,03 | 179.000 |
| 23 gen 2024 | 58,66 | 58,72 | 58,31 | 58,68 | 58,52 | 210.500 |
| 22 gen 2024 | 58,64 | 58,88 | 58,49 | 58,73 | 58,57 | 161.000 |
| 19 gen 2024 | 58,41 | 58,61 | 58,19 | 58,49 | 58,33 | 145.500 |
| 18 gen 2024 | 57,96 | 58,44 | 57,72 | 58,41 | 58,25 | 211.500 |
| 17 gen 2024 | 58,34 | 58,63 | 58,22 | 58,38 | 58,22 | 381.000 |
| 16 gen 2024 | 58,70 | 58,80 | 58,46 | 58,54 | 58,38 | 184.500 |
| 12 gen 2024 | 58,84 | 59,16 | 58,74 | 58,93 | 58,77 | 138.000 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.