Italia markets close in 1 hour 27 minutes

Russell 3000 (^RUA)

Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2.862,27-39,56 (-1,36%)
In data: 09:48AM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 20242.889,462.889,462.859,572.862,272.862,27-
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-
18 gen 20242.730,052.742,822.716,632.740,492.740,49-
17 gen 20242.715,172.719,652.703,332.717,502.717,50-
16 gen 20242.737,132.743,132.723,002.733,522.733,52-
12 gen 20242.753,552.759,502.738,342.745,752.745,75-
11 gen 20242.752,722.754,612.721,002.744,742.744,74-
10 gen 20242.736,022.751,902.731,612.747,932.747,93-
09 gen 20242.724,522.739,242.719,332.733,752.733,75-
08 gen 20242.704,282.739,982.702,232.739,602.739,60-
05 gen 20242.693,702.714,132.692,732.699,942.699,94-
04 gen 20242.698,362.716,202.694,722.695,242.695,24-
03 gen 20242.715,152.718,412.700,592.703,052.703,05-
02 gen 20242.730,762.739,262.719,562.730,882.730,88-
29 dic 20232.758,722.761,302.739,992.748,212.748,21-
28 dic 20232.761,052.765,302.758,262.759,622.759,62-
27 dic 20232.755,112.761,672.752,282.759,222.759,22-
26 dic 20232.744,322.760,332.744,072.754,722.754,72-
22 dic 20232.742,182.751,262.731,082.741,202.741,20-
21 dic 20232.723,972.736,102.712,882.735,082.735,08-
20 dic 20232.742,272.753,712.704,722.705,162.705,16-
19 dic 20232.731,502.747,182.731,442.747,032.747,03-
18 dic 20232.721,592.732,052.720,592.727,442.727,44-
15 dic 20232.717,122.722,072.708,122.716,542.716,54-
14 dic 20232.711,852.729,792.703,732.719,212.719,21-
13 dic 20232.664,132.705,292.661,172.704,422.704,42-
12 dic 20232.652,492.663,842.643,072.662,942.662,94-
11 dic 20232.640,332.652,842.636,902.652,242.652,24-
08 dic 20232.625,112.644,692.623,702.641,932.641,93-
07 dic 20232.614,382.632,382.614,382.630,182.630,18-
06 dic 20232.626,002.633,932.608,412.609,792.609,79-
05 dic 20232.619,002.626,282.613,072.619,402.619,40-
04 dic 20232.623,982.626,162.610,872.624,882.624,88-
01 dic 20232.609,852.636,182.605,112.635,082.635,08-
*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...