Italia markets closed
FTSE MIB
34.657,35 +1.028,15 (+3,06%) Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.229,11 -44,99 (-0,12%) Petrolio
78,20 -0,06 (-0,08%) Bitcoin EUR
56.973,91 +422,89 (+0,75%)
Principal Equity Income R4 (PEIPX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 40,13 | 40,13 | 40,13 | 40,13 | 40,13 | - |
| 09 mag 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 40,00 | - |
| 08 mag 2024 | 39,57 | 39,57 | 39,57 | 39,57 | 39,57 | - |
| 07 mag 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,53 | - |
| 06 mag 2024 | 39,34 | 39,34 | 39,34 | 39,34 | 39,34 | - |
| 03 mag 2024 | 39,05 | 39,05 | 39,05 | 39,05 | 39,05 | - |
| 02 mag 2024 | 38,87 | 38,87 | 38,87 | 38,87 | 38,87 | - |
| 01 mag 2024 | 38,57 | 38,57 | 38,57 | 38,57 | 38,57 | - |
| 30 apr 2024 | 38,66 | 38,66 | 38,66 | 38,66 | 38,66 | - |
| 29 apr 2024 | 39,26 | 39,26 | 39,26 | 39,26 | 39,26 | - |
| 26 apr 2024 | 39,11 | 39,11 | 39,11 | 39,11 | 39,11 | - |
| 25 apr 2024 | 39,02 | 39,02 | 39,02 | 39,02 | 39,02 | - |
| 24 apr 2024 | 39,12 | 39,12 | 39,12 | 39,12 | 39,12 | - |
| 23 apr 2024 | 39,11 | 39,11 | 39,11 | 39,11 | 39,11 | - |
| 22 apr 2024 | 38,74 | 38,74 | 38,74 | 38,74 | 38,74 | - |
| 19 apr 2024 | 38,37 | 38,37 | 38,37 | 38,37 | 38,37 | - |
| 18 apr 2024 | 38,21 | 38,21 | 38,21 | 38,21 | 38,21 | - |
| 17 apr 2024 | 38,27 | 38,27 | 38,27 | 38,27 | 38,27 | - |
| 16 apr 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
| 15 apr 2024 | 38,55 | 38,55 | 38,55 | 38,55 | 38,55 | - |
| 12 apr 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,78 | - |
| 11 apr 2024 | 39,41 | 39,41 | 39,41 | 39,41 | 39,41 | - |
| 10 apr 2024 | 39,39 | 39,39 | 39,39 | 39,39 | 39,39 | - |
| 09 apr 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 40,00 | - |
| 08 apr 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 39,90 | - |
| 05 apr 2024 | 39,83 | 39,83 | 39,83 | 39,83 | 39,83 | - |
| 04 apr 2024 | 39,57 | 39,57 | 39,57 | 39,57 | 39,57 | - |
| 03 apr 2024 | 39,84 | 39,84 | 39,84 | 39,84 | 39,84 | - |
| 02 apr 2024 | 39,79 | 39,79 | 39,79 | 39,79 | 39,79 | - |
| 01 apr 2024 | 40,07 | 40,07 | 40,07 | 40,07 | 40,07 | - |
| 28 mar 2024 | 40,29 | 40,29 | 40,29 | 40,29 | 40,29 | - |
| 27 mar 2024 | 40,12 | 40,12 | 40,12 | 40,12 | 40,12 | - |
| 26 mar 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,53 | - |
| 25 mar 2024 | 39,57 | 39,57 | 39,57 | 39,57 | 39,57 | - |
| 22 mar 2024 | 39,70 | 39,70 | 39,70 | 39,70 | 39,70 | - |
| 21 mar 2024 | 39,93 | 39,93 | 39,93 | 39,93 | 39,93 | - |
| 20 mar 2024 | 39,65 | 39,65 | 39,65 | 39,65 | 39,65 | - |
| 19 mar 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 19 mar 2024 | 0.17 Dividendo | |||||
| 18 mar 2024 | 39,24 | 39,24 | 39,24 | 39,24 | 39,07 | - |
| 15 mar 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,03 | - |
| 14 mar 2024 | 39,22 | 39,22 | 39,22 | 39,22 | 39,05 | - |
| 13 mar 2024 | 39,54 | 39,54 | 39,54 | 39,54 | 39,37 | - |
| 12 mar 2024 | 39,44 | 39,44 | 39,44 | 39,44 | 39,27 | - |
| 11 mar 2024 | 39,31 | 39,31 | 39,31 | 39,31 | 39,14 | - |
| 08 mar 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,03 | - |
| 07 mar 2024 | 39,28 | 39,28 | 39,28 | 39,28 | 39,11 | - |
| 06 mar 2024 | 38,99 | 38,99 | 38,99 | 38,99 | 38,82 | - |
| 05 mar 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,61 | - |
| 04 mar 2024 | 38,92 | 38,92 | 38,92 | 38,92 | 38,75 | - |
| 01 mar 2024 | 38,80 | 38,80 | 38,80 | 38,80 | 38,63 | - |
| 29 feb 2024 | 38,67 | 38,67 | 38,67 | 38,67 | 38,50 | - |
| 28 feb 2024 | 38,53 | 38,53 | 38,53 | 38,53 | 38,36 | - |
| 27 feb 2024 | 38,62 | 38,62 | 38,62 | 38,62 | 38,45 | - |
| 26 feb 2024 | 38,55 | 38,55 | 38,55 | 38,55 | 38,38 | - |
| 23 feb 2024 | 38,71 | 38,71 | 38,71 | 38,71 | 38,54 | - |
| 22 feb 2024 | 38,61 | 38,61 | 38,61 | 38,61 | 38,44 | - |
| 21 feb 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,22 | - |
| 20 feb 2024 | 38,16 | 38,16 | 38,16 | 38,16 | 37,99 | - |
| 16 feb 2024 | 38,18 | 38,18 | 38,18 | 38,18 | 38,01 | - |
| 15 feb 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,11 | - |
| 14 feb 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,72 | - |
| 13 feb 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,46 | - |
| 12 feb 2024 | 38,26 | 38,26 | 38,26 | 38,26 | 38,09 | - |
| 09 feb 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 37,93 | - |
| 08 feb 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 37,93 | - |
| 07 feb 2024 | 38,07 | 38,07 | 38,07 | 38,07 | 37,91 | - |
| 06 feb 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,81 | - |
| 05 feb 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,55 | - |
| 02 feb 2024 | 38,07 | 38,07 | 38,07 | 38,07 | 37,91 | - |
| 01 feb 2024 | 38,14 | 38,14 | 38,14 | 38,14 | 37,97 | - |
| 31 gen 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,46 | - |
| 30 gen 2024 | 38,06 | 38,06 | 38,06 | 38,06 | 37,90 | - |
| 29 gen 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,76 | - |
| 26 gen 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,59 | - |
| 25 gen 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,47 | - |
| 24 gen 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,15 | - |
| 23 gen 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,26 | - |
| 22 gen 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,20 | - |
| 19 gen 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,11 | - |
| 18 gen 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,80 | - |
| 17 gen 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,69 | - |
| 16 gen 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 36,97 | - |
| 12 gen 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,24 | - |
| 11 gen 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,25 | - |
| 10 gen 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,39 | - |
| 09 gen 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,29 | - |
| 08 gen 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,55 | - |
| 05 gen 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,20 | - |
| 04 gen 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,06 | - |
| 03 gen 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,10 | - |
| 02 gen 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,39 | - |
| 29 dic 2023 | 37,56 | 37,56 | 37,56 | 37,56 | 37,40 | - |
| 28 dic 2023 | 37,56 | 37,56 | 37,56 | 37,56 | 37,40 | - |
| 27 dic 2023 | 37,53 | 37,53 | 37,53 | 37,53 | 37,37 | - |
| 27 dic 2023 | 0.167 Dividendo | |||||
| 26 dic 2023 | 37,60 | 37,60 | 37,60 | 37,60 | 37,27 | - |
| 22 dic 2023 | 37,39 | 37,39 | 37,39 | 37,39 | 37,06 | - |
| 21 dic 2023 | 37,33 | 37,33 | 37,33 | 37,33 | 37,00 | - |
| 20 dic 2023 | 36,98 | 36,98 | 36,98 | 36,98 | 36,66 | - |
| *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.