Italia markets closed

S&P 500 (^GSPC)

SNP - SNP Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
5.464,62-8,55 (-0,16%)
Alla chiusura: 04:20PM EDT
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 20245.466,775.478,315.452,035.464,625.464,625.154.496.000
20 giu 20245.499,995.505,535.455,565.473,175.473,173.847.060.000
18 giu 20245.476,155.490,385.471,325.487,035.487,033.544.330.000
17 giu 20245.431,115.488,505.420,405.473,235.473,233.447.840.000
14 giu 20245.424,085.432,395.403,755.431,605.431,603.438.650.000
13 giu 20245.441,935.441,935.402,515.433,745.433,743.530.380.000
12 giu 20245.409,135.447,255.409,135.421,035.421,033.962.840.000
11 giu 20245.353,005.375,955.327,255.375,325.375,323.568.030.000
10 giu 20245.341,225.365,795.331,525.360,795.360,793.622.280.000
07 giu 20245.343,815.375,085.331,335.346,995.346,993.692.760.000
06 giu 20245.357,805.362,355.335,365.352,965.352,963.609.990.000
05 giu 20245.314,485.354,165.297,645.354,035.354,033.591.460.000
04 giu 20245.278,245.298,805.257,635.291,345.291,343.707.900.000
03 giu 20245.297,155.302,115.234,325.283,405.283,404.046.920.000
31 mag 20245.243,215.280,335.191,685.277,515.277,515.437.160.000
30 mag 20245.259,775.260,215.222,105.235,485.235,483.818.750.000
29 mag 20245.278,735.282,275.262,705.266,955.266,953.552.750.000
28 mag 20245.315,915.315,915.280,895.306,045.306,043.751.540.000
24 mag 20245.281,455.311,655.278,395.304,725.304,723.005.510.000
23 mag 20245.340,265.341,885.256,935.267,845.267,843.869.520.000
22 mag 20245.319,285.323,185.286,015.307,015.307,013.847.130.000
21 mag 20245.298,695.324,325.297,875.321,415.321,413.662.240.000
20 mag 20245.305,355.325,325.302,405.308,135.308,133.420.100.000
17 mag 20245.303,105.305,455.283,595.303,275.303,273.578.120.000
16 mag 20245.310,075.325,495.296,195.297,105.297,103.817.470.000
15 mag 20245.263,265.311,765.263,265.308,155.308,154.360.810.000
14 mag 20245.221,105.250,375.217,985.246,685.246,684.763.580.000
13 mag 20245.233,085.237,265.211,165.221,425.221,424.255.710.000
10 mag 20245.225,495.239,665.209,685.222,685.222,683.617.900.000
09 mag 20245.189,035.215,305.180,415.214,085.214,083.727.370.000
08 mag 20245.168,985.191,955.165,865.187,675.187,673.842.100.000
07 mag 20245.187,205.200,235.178,965.187,705.187,703.987.890.000
06 mag 20245.142,425.181,005.142,425.180,745.180,743.683.250.000
03 mag 20245.122,785.139,125.101,225.127,795.127,793.924.990.000
02 mag 20245.049,325.073,215.011,055.064,205.064,204.381.660.000
01 mag 20245.029,035.096,125.013,455.018,395.018,394.544.170.000
30 apr 20245.103,785.110,835.035,315.035,695.035,694.082.470.000
29 apr 20245.114,135.123,495.088,655.116,175.116,173.447.450.000
26 apr 20245.084,655.114,625.073,145.099,965.099,963.604.140.000
25 apr 20245.019,885.057,754.990,585.048,425.048,423.958.050.000
24 apr 20245.084,865.089,485.047,025.071,635.071,633.656.740.000
23 apr 20245.028,855.076,125.027,965.070,555.070,553.751.400.000
22 apr 20244.987,335.038,844.969,405.010,605.010,603.820.250.000
19 apr 20245.005,445.019,024.953,564.967,234.967,233.878.750.000
18 apr 20245.031,525.056,665.001,895.011,125.011,123.619.760.000
17 apr 20245.068,975.077,965.007,255.022,215.022,213.596.130.000
16 apr 20245.064,595.079,845.039,835.051,415.051,414.006.200.000
15 apr 20245.149,675.168,435.052,475.061,825.061,823.950.210.000
12 apr 20245.171,515.175,035.107,945.123,415.123,413.963.220.000
11 apr 20245.172,955.211,785.138,775.199,065.199,063.509.380.000
10 apr 20245.167,885.178,435.138,705.160,645.160,643.845.930.000
09 apr 20245.217,035.224,815.160,785.209,915.209,913.400.680.000
08 apr 20245.211,375.219,575.197,355.202,395.202,393.278.180.000
05 apr 20245.158,955.222,185.157,215.204,345.204,343.386.780.000
04 apr 20245.244,055.256,595.146,065.147,215.147,214.075.680.000
03 apr 20245.194,375.228,755.194,375.211,495.211,493.703.250.000
02 apr 20245.204,295.208,345.184,055.205,815.205,813.886.590.000
01 apr 20245.257,975.263,955.229,205.243,775.243,773.325.930.000
28 mar 20245.248,035.264,855.245,825.254,355.254,353.998.270.000
27 mar 20245.226,315.249,265.213,925.248,495.248,493.850.500.000
26 mar 20245.228,855.235,165.203,425.203,585.203,583.871.790.000
25 mar 20245.219,525.229,095.216,095.218,195.218,193.331.360.000
22 mar 20245.242,485.246,095.229,875.234,185.234,183.374.700.000
21 mar 20245.253,435.261,105.240,665.241,535.241,534.207.730.000
20 mar 20245.181,695.226,195.171,555.224,625.224,624.064.850.000
19 mar 20245.139,095.180,315.131,595.178,515.178,514.031.760.000
18 mar 20245.154,775.175,605.145,475.149,425.149,424.036.220.000
15 mar 20245.123,315.136,865.104,355.117,095.117,097.753.670.000
14 mar 20245.175,145.176,855.123,305.150,485.150,484.687.970.000
13 mar 20245.173,495.179,145.151,885.165,315.165,314.282.890.000
12 mar 20245.134,305.179,875.114,485.175,275.175,274.080.510.000
11 mar 20245.111,965.124,665.091,145.117,945.117,943.896.430.000
08 mar 20245.164,465.189,265.117,505.123,695.123,694.208.870.000
07 mar 20245.132,385.165,625.128,215.157,365.157,364.137.980.000
06 mar 20245.108,035.127,975.092,225.104,765.104,764.559.050.000
05 mar 20245.110,525.114,545.056,825.078,655.078,654.418.410.000
04 mar 20245.130,995.149,675.127,185.130,955.130,954.758.440.000
01 mar 20245.098,515.140,335.094,165.137,085.137,084.748.110.000
29 feb 20245.085,365.104,995.061,895.096,275.096,275.219.740.000
28 feb 20245.067,205.077,375.058,355.069,765.069,763.789.370.000
27 feb 20245.074,605.080,695.057,295.078,185.078,183.925.950.000
26 feb 20245.093,005.097,665.068,915.069,535.069,533.683.930.000
23 feb 20245.100,925.111,065.081,465.088,805.088,803.672.790.000
22 feb 20245.038,835.094,395.038,835.087,035.087,034.051.710.000
21 feb 20244.963,034.983,214.946,004.981,804.981,803.788.390.000
20 feb 20244.989,324.993,714.955,024.975,514.975,514.034.880.000
16 feb 20245.031,135.038,704.999,525.005,575.005,573.833.270.000
15 feb 20245.003,145.032,724.999,445.029,735.029,734.137.970.000
14 feb 20244.976,445.002,524.956,455.000,625.000,623.845.600.000
13 feb 20244.967,944.971,304.920,314.953,174.953,174.302.190.000
12 feb 20245.026,835.048,395.016,835.021,845.021,843.805.740.000
09 feb 20245.004,175.030,065.000,345.026,615.026,613.912.990.000
08 feb 20244.995,165.000,404.987,094.997,914.997,914.341.860.000
07 feb 20244.973,054.999,894.969,054.995,064.995,064.895.590.000
06 feb 20244.950,164.957,774.934,884.954,234.954,234.440.880.000
05 feb 20244.957,194.957,194.918,094.942,814.942,814.023.640.000
02 feb 20244.916,064.975,294.907,994.958,614.958,613.974.350.000
01 feb 20244.861,114.906,974.853,524.906,194.906,194.386.090.000
31 gen 20244.899,194.906,754.845,154.845,654.845,654.696.120.000
30 gen 20244.925,894.931,094.916,274.924,974.924,973.836.130.000
*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...