^GSPC - S&P 500

SNP - SNP Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 giu 20234.183,034.208,714.171,644.207,354.207,35858.944.284
31 mag 20234.190,744.195,444.166,154.179,834.179,835.980.670.000
30 mag 20234.226,714.231,104.192,184.205,524.205,524.228.510.000
26 mag 20234.156,164.212,874.156,164.205,454.205,453.715.460.000
25 mag 20234.155,714.165,744.129,734.151,284.151,284.147.760.000
24 mag 20234.132,964.132,964.103,984.115,244.115,243.739.160.000
23 mag 20234.176,804.185,684.142,544.145,584.145,584.155.320.000
22 mag 20234.190,784.209,224.179,684.192,634.192,633.728.520.000
19 mag 20234.204,154.212,914.180,204.191,984.191,984.041.900.000
18 mag 20234.157,684.202,204.153,504.198,054.198,053.980.500.000
17 mag 20234.122,854.164,674.113,624.158,774.158,774.039.080.000
16 mag 20234.127,954.135,544.109,864.109,904.109,903.654.200.000
15 mag 20234.126,654.141,254.110,274.136,284.136,283.562.170.000
12 mag 20234.138,544.143,744.099,124.124,084.124,083.533.740.000
11 mag 20234.132,244.132,804.109,294.130,624.130,623.752.900.000
10 mag 20234.143,744.154,284.098,924.137,644.137,644.057.160.000
09 mag 20234.124,254.130,354.116,654.119,174.119,173.810.140.000
08 mag 20234.136,984.142,304.123,814.138,124.138,123.641.640.000
05 mag 20234.084,734.147,024.084,734.136,254.136,254.186.270.000
04 mag 20234.082,554.082,614.048,284.061,224.061,224.920.090.000
03 mag 20234.122,254.148,304.088,864.090,754.090,754.246.510.000
02 mag 20234.164,104.164,104.089,724.119,584.119,584.486.130.000
01 mag 20234.166,794.186,924.164,124.167,874.167,873.321.370.000
28 apr 20234.129,634.170,064.127,184.169,484.169,484.087.800.000
27 apr 20234.075,294.138,244.075,294.135,354.135,353.750.550.000
26 apr 20234.087,784.089,674.049,354.055,994.055,993.837.030.000
25 apr 20234.126,434.126,434.071,384.071,634.071,633.978.640.000
24 apr 20234.132,074.142,414.117,774.137,044.137,043.290.940.000
21 apr 20234.132,144.138,024.113,864.133,524.133,523.611.750.000
20 apr 20234.130,484.148,574.114,574.129,794.129,793.772.080.000
19 apr 20234.139,334.162,574.134,494.154,524.154,523.572.560.000
18 apr 20234.164,264.169,484.140,364.154,874.154,873.536.640.000
17 apr 20234.137,174.151,724.123,184.151,324.151,323.611.180.000
14 apr 20234.140,114.163,194.113,204.137,644.137,643.575.690.000
13 apr 20234.100,044.150,264.099,404.146,224.146,223.596.590.000
12 apr 20234.121,724.134,374.086,944.091,954.091,953.633.120.000
11 apr 20234.110,294.124,264.102,614.108,944.108,943.665.830.000
10 apr 20234.085,204.109,504.072,554.109,114.109,113.423.650.000
06 apr 20234.081,154.107,324.069,844.105,024.105,023.486.690.000
05 apr 20234.094,504.099,694.072,564.090,384.090,383.968.020.000
04 apr 20234.128,034.133,134.086,874.100,604.100,604.227.800.000
03 apr 20234.102,204.127,664.098,794.124,514.124,514.234.700.000
31 mar 20234.056,184.110,754.056,184.109,314.109,314.525.120.000
30 mar 20234.046,744.057,854.032,104.050,834.050,833.930.860.000
29 mar 20233.999,534.030,593.999,534.027,814.027,814.145.250.000
28 mar 20233.974,133.979,203.951,533.971,273.971,274.014.600.000
27 mar 20233.982,934.003,833.970,493.977,533.977,534.233.540.000
24 mar 20233.939,213.972,743.909,163.970,993.970,994.583.970.000
23 mar 20233.959,214.007,663.919,053.948,723.948,724.991.600.000
22 mar 20234.002,044.039,493.936,173.936,973.936,974.533.010.000
21 mar 20233.975,894.009,083.971,194.002,874.002,874.920.240.000
20 mar 20233.917,473.956,623.916,893.951,573.951,575.347.140.000
17 mar 20233.958,693.958,913.901,273.916,643.916,649.354.280.000
16 mar 20233.878,933.964,463.864,113.960,283.960,285.695.790.000
15 mar 20233.876,743.894,263.838,243.891,933.891,936.594.010.000
14 mar 20233.894,013.937,293.873,633.919,293.919,295.665.870.000
13 mar 20233.835,123.905,053.808,863.855,763.855,766.558.020.000
10 mar 20233.912,773.934,053.846,323.861,593.861,595.518.190.000
09 mar 20233.998,664.017,813.908,703.918,323.918,324.445.260.000
08 mar 20233.987,554.000,413.969,763.992,013.992,013.535.570.000
07 mar 20234.048,264.050,003.980,313.986,373.986,373.922.500.000
06 mar 20234.055,154.078,494.044,614.048,424.048,424.000.870.000
03 mar 20233.998,024.048,293.995,174.045,644.045,644.084.730.000
02 mar 20233.938,683.990,843.928,163.981,353.981,354.244.900.000
01 mar 20233.963,343.971,733.939,053.951,393.951,394.249.480.000
28 feb 20233.977,193.997,503.968,983.970,153.970,155.043.400.000
27 feb 20233.992,364.018,053.973,553.982,243.982,243.836.950.000
24 feb 20233.973,243.978,253.943,083.970,043.970,043.877.700.000
23 feb 20234.018,604.028,303.969,194.012,324.012,323.952.940.000
22 feb 20234.001,834.017,373.976,903.991,053.991,054.079.320.000
21 feb 20234.052,354.052,353.995,193.997,343.997,344.121.590.000
17 feb 20234.077,394.081,514.047,954.079,094.079,094.045.480.000
16 feb 20234.114,754.136,544.089,494.090,414.090,414.143.660.000
15 feb 20234.119,504.148,114.103,984.147,604.147,604.075.980.000
14 feb 20234.126,704.159,774.095,014.136,134.136,133.929.200.000
13 feb 20234.096,624.138,904.092,674.137,294.137,293.448.620.000
10 feb 20234.068,924.094,364.060,794.090,464.090,463.891.520.000
09 feb 20234.144,254.156,234.069,674.081,504.081,504.270.200.000
08 feb 20234.153,474.156,854.111,674.117,864.117,864.029.820.000
07 feb 20234.105,354.176,544.088,394.164,004.164,004.355.860.000
06 feb 20234.119,574.124,634.093,384.111,084.111,084.114.240.000
03 feb 20234.136,694.182,364.123,364.136,484.136,484.694.510.000
02 feb 20234.158,684.195,444.141,884.179,764.179,765.624.360.000
01 feb 20234.070,074.148,954.037,204.119,214.119,214.856.930.000
31 gen 20234.020,854.077,164.020,444.076,604.076,604.679.320.000
30 gen 20234.049,274.063,854.015,554.017,774.017,773.802.000.000
27 gen 20234.053,724.094,214.048,704.070,564.070,563.907.760.000
26 gen 20234.036,084.061,574.013,294.060,434.060,433.809.590.000
25 gen 20233.982,714.019,553.949,064.016,224.016,223.724.020.000
24 gen 20234.001,744.023,923.989,794.016,954.016,953.320.430.000
23 gen 20233.978,144.039,313.971,644.019,814.019,813.945.210.000
20 gen 20233.909,043.972,963.897,863.972,613.972,614.013.360.000
19 gen 20233.911,843.922,943.885,543.898,853.898,853.991.500.000
18 gen 20234.002,254.014,163.926,593.928,863.928,864.298.710.000
17 gen 20233.999,284.015,393.984,573.990,973.990,974.235.560.000
13 gen 20233.960,604.003,953.947,673.999,093.999,093.939.700.000
12 gen 20233.977,573.997,763.937,563.983,173.983,174.440.260.000
11 gen 20233.932,353.970,073.928,543.969,613.969,614.303.360.000
10 gen 20233.888,573.919,833.877,293.919,253.919,253.851.030.000
09 gen 20233.910,823.950,573.890,423.892,093.892,094.311.770.000
*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...