Italia markets close in 3 hours 46 minutes

S&P 500 (^GSPC)

SNP - SNP Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
4.577,10+64,06 (+1,42%)
Alla chiusura: 05:08PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
26 ago 20214.493,754.495,904.468,994.470,004.470,002.704.600.000
25 ago 20214.490,454.501,714.485,664.496,194.496,192.554.680.000
24 ago 20214.484,404.492,814.482,284.486,234.486,233.037.770.000
23 ago 20214.450,294.489,884.450,294.479,534.479,532.965.520.000
20 ago 20214.410,564.444,354.406,804.441,674.441,672.867.770.000
19 ago 20214.382,444.418,614.367,734.405,804.405,803.120.840.000
18 ago 20214.440,944.454,324.397,594.400,274.400,272.965.210.000
17 ago 20214.462,124.462,124.417,834.448,084.448,082.884.000.000
16 ago 20214.461,654.480,264.437,664.479,714.479,712.707.170.000
13 ago 20214.464,844.468,374.460,824.468,004.468,002.371.630.000
12 ago 20214.446,084.461,774.435,964.460,834.460,832.543.860.000
11 ago 20214.442,184.449,444.436,424.442,414.442,412.803.060.000
10 ago 20214.435,794.445,214.430,034.436,754.436,753.219.840.000
09 ago 20214.437,774.439,394.424,744.432,354.432,352.779.880.000
06 ago 20214.429,074.440,824.429,074.436,524.436,522.839.970.000
05 ago 20214.408,864.429,764.408,864.429,104.429,102.734.220.000
04 ago 20214.415,954.416,174.400,234.402,664.402,663.382.620.000
03 ago 20214.392,744.423,794.373,004.423,154.423,153.305.340.000
02 ago 20214.406,864.422,184.384,814.387,164.387,162.919.940.000
30 lug 20214.395,124.412,254.389,654.395,264.395,262.861.600.000
29 lug 20214.403,594.429,974.403,594.419,154.419,152.815.510.000
28 lug 20214.402,954.415,474.387,014.400,644.400,643.215.130.000
27 lug 20214.416,384.416,384.372,514.401,464.401,463.381.080.000
26 lug 20214.409,584.422,734.405,454.422,304.422,302.679.110.000
23 lug 20214.381,204.415,184.381,204.411,794.411,793.490.730.000
22 lug 20214.361,274.369,874.350,064.367,484.367,482.907.910.000
21 lug 20214.331,134.359,704.331,134.358,694.358,693.078.550.000
20 lug 20214.265,114.336,844.262,054.323,064.323,063.634.190.000
19 lug 20214.296,404.296,404.233,134.258,494.258,494.155.790.000
16 lug 20214.367,434.375,094.322,534.327,164.327,163.165.160.000
15 lug 20214.369,024.369,024.340,704.360,034.360,033.226.930.000
14 lug 20214.380,114.393,684.362,364.374,304.374,303.213.870.000
*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...