Italia markets close in 6 hours 5 minutes

S&P 500 (^GSPC)

SNP - SNP Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
4.532,76-44,35 (-0,97%)
Alla chiusura: 04:58PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 gen 20224.588,034.611,554.530,204.532,764.532,763.387.370.000
18 gen 20224.632,244.632,244.568,704.577,114.577,113.324.960.000
14 gen 20224.637,994.665,134.614,754.662,854.662,853.483.530.000
13 gen 20224.733,564.744,134.650,294.659,034.659,033.539.830.000
12 gen 20224.728,594.748,834.706,714.726,354.726,353.060.040.000
11 gen 20224.669,144.714,134.638,274.713,074.713,073.421.600.000
10 gen 20224.655,344.673,024.582,244.670,294.670,293.621.800.000
07 gen 20224.697,664.707,954.662,744.677,034.677,033.279.870.000
06 gen 20224.693,394.725,014.671,264.696,054.696,053.371.250.000
05 gen 20224.787,994.797,704.699,444.700,584.700,583.733.540.000
04 gen 20224.804,514.818,624.774,274.793,544.793,543.641.050.000
03 gen 20224.778,144.796,644.758,174.796,564.796,562.775.190.000
31 dic 20214.775,214.786,834.765,754.766,184.766,182.446.190.000
30 dic 20214.794,234.808,934.775,334.778,734.778,732.390.990.000
29 dic 20214.788,644.804,064.778,084.793,064.793,062.369.370.000
28 dic 20214.795,494.807,024.780,044.786,354.786,352.217.050.000
27 dic 20214.733,994.791,494.733,994.791,194.791,192.264.120.000
23 dic 20214.703,964.740,744.703,964.725,794.725,792.194.630.000
22 dic 20214.650,364.697,674.645,534.696,564.696,562.439.570.000
21 dic 20214.594,964.651,144.583,164.649,234.649,232.564.370.000
20 dic 20214.587,904.587,904.531,104.568,024.568,023.395.780.000
17 dic 20214.652,504.666,704.600,224.620,644.620,645.609.780.000
16 dic 20214.719,134.731,994.651,894.668,674.668,673.592.810.000
15 dic 20214.636,464.712,604.611,224.709,854.709,853.367.580.000
14 dic 20214.642,994.660,474.606,524.634,094.634,093.292.740.000
13 dic 20214.710,304.710,304.667,604.668,974.668,973.322.050.000
10 dic 20214.687,644.713,574.670,244.712,024.712,022.858.310.000
09 dic 20214.691,004.695,264.665,984.667,454.667,452.851.660.000
08 dic 20214.690,864.705,064.674,524.701,214.701,213.061.550.000
07 dic 20214.631,974.694,044.631,974.686,754.686,753.334.320.000
06 dic 20214.548,374.612,604.540,514.591,674.591,673.305.690.000
03 dic 20214.589,494.608,034.495,124.538,434.538,433.971.500.000
02 dic 20214.504,734.595,464.504,734.577,104.577,103.771.510.000
01 dic 20214.602,824.652,944.510,274.513,044.513,044.078.260.000
30 nov 20214.640,254.646,024.560,004.567,004.567,004.950.190.000
29 nov 20214.628,754.672,954.625,264.655,274.655,273.471.380.000
26 nov 20214.664,634.664,634.585,434.594,624.594,622.676.740.000
24 nov 20214.675,784.702,874.659,894.701,464.701,462.464.040.000
23 nov 20214.678,484.699,394.652,664.690,704.690,703.428.780.000
22 nov 20214.712,004.743,834.682,174.682,944.682,943.206.280.000
19 nov 20214.708,444.717,754.694,224.697,964.697,963.265.600.000
18 nov 20214.700,724.708,804.672,784.704,544.704,543.335.620.000
17 nov 20214.701,504.701,504.684,414.688,674.688,673.221.250.000
16 nov 20214.679,424.714,954.679,424.700,904.700,902.838.210.000
15 nov 20214.689,304.697,424.672,864.682,804.682,802.618.980.000
12 nov 20214.655,244.688,474.650,774.682,854.682,852.865.790.000
11 nov 20214.659,394.664,554.648,314.649,274.649,272.623.140.000
10 nov 20214.670,264.684,854.630,864.646,714.646,713.581.630.000
09 nov 20214.707,254.708,534.670,874.685,254.685,253.110.230.000
08 nov 20214.701,484.714,924.694,394.701,704.701,703.465.720.000
05 nov 20214.699,264.718,504.681,324.697,534.697,533.491.150.000
04 nov 20214.662,934.683,004.662,594.680,064.680,063.332.940.000
03 nov 20214.630,654.663,464.621,194.660,574.660,573.339.440.000
02 nov 20214.613,344.635,154.613,344.630,654.630,653.309.690.000
01 nov 20214.610,624.620,344.595,064.613,674.613,672.924.000.000
29 ott 20214.572,874.608,084.567,594.605,384.605,383.632.260.000
28 ott 20214.562,844.597,554.562,844.596,424.596,423.197.560.000
27 ott 20214.580,224.584,574.551,664.551,684.551,683.259.510.000
26 ott 20214.578,694.598,534.569,174.574,794.574,792.866.500.000
25 ott 20214.553,694.572,624.537,364.566,484.566,483.250.210.000
22 ott 20214.546,124.559,674.524,004.544,904.544,903.062.810.000
21 ott 20214.532,244.551,444.526,894.549,784.549,783.016.950.000
20 ott 20214.524,424.540,874.524,404.536,194.536,192.671.560.000
19 ott 20214.497,344.520,404.496,414.519,634.519,632.531.210.000
18 ott 20214.463,724.488,754.447,474.486,464.486,462.683.540.000
15 ott 20214.447,694.475,824.447,694.471,374.471,373.000.560.000
14 ott 20214.386,754.439,734.386,754.438,264.438,262.642.920.000
13 ott 20214.358,014.372,874.329,924.363,804.363,802.926.460.000
12 ott 20214.368,314.374,894.342,094.350,654.350,652.608.150.000
11 ott 20214.385,444.415,884.360,594.361,194.361,192.580.000.000
08 ott 20214.406,514.412,024.386,224.391,344.391,342.401.890.000
07 ott 20214.383,734.429,974.383,734.399,764.399,763.096.080.000
06 ott 20214.319,574.365,574.290,494.363,554.363,553.219.590.000
05 ott 20214.309,874.369,234.309,874.345,724.345,722.967.400.000
04 ott 20214.348,844.355,514.278,944.300,464.300,463.110.560.000
01 ott 20214.317,164.375,194.288,524.357,044.357,043.148.980.000
30 set 20214.370,674.382,554.306,244.307,544.307,543.123.770.000
29 set 20214.362,414.385,574.355,084.359,464.359,462.753.800.000
28 set 20214.419,544.419,544.346,334.352,634.352,633.495.970.000
27 set 20214.442,124.457,304.436,194.443,114.443,113.032.870.000
24 set 20214.438,044.463,124.430,274.455,484.455,482.772.090.000
23 set 20214.406,754.465,404.406,754.448,984.448,982.833.290.000
22 set 20214.367,434.416,754.367,434.395,644.395,643.273.670.000
21 set 20214.374,454.394,874.347,964.354,194.354,193.044.300.000
20 set 20214.402,954.402,954.305,914.357,734.357,733.773.680.000
17 set 20214.469,744.471,524.427,764.432,994.432,995.622.210.000
16 set 20214.477,094.485,874.443,804.473,754.473,753.321.030.000
15 set 20214.447,494.486,874.438,374.480,704.480,703.154.760.000
14 set 20214.479,334.485,684.435,464.443,054.443,052.568.730.000
13 set 20214.474,814.492,994.445,704.468,734.468,733.096.390.000
10 set 20214.506,924.520,474.457,664.458,584.458,582.851.140.000
09 set 20214.513,024.529,904.492,074.493,284.493,283.035.300.000
08 set 20214.518,094.521,794.493,954.514,074.514,072.808.480.000
07 set 20214.535,384.535,384.513,004.520,034.520,033.098.870.000
03 set 20214.532,424.541,454.521,304.535,434.535,432.609.660.000
02 set 20214.534,484.545,854.524,664.536,954.536,952.897.010.000
01 set 20214.528,804.537,114.522,024.524,094.524,093.101.830.000
31 ago 20214.529,754.531,394.515,804.522,684.522,683.090.380.000
30 ago 20214.513,764.537,364.513,764.528,794.528,792.557.300.000
27 ago 20214.474,104.513,334.474,104.509,374.509,372.862.360.000
*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...