Italia markets closed

S&P 500 (^GSPC)

SNP - SNP Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.298,46+51,87 (+1,60%)
Alla chiusura: 4:06PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 set 20203.236,663.306,883.228,443.298,463.298,462.155.674.856
24 set 20203.226,143.278,703.209,453.246,593.246,594.599.470.000
23 set 20203.320,113.323,353.232,573.236,923.236,924.364.500.000
22 set 20203.295,753.320,313.270,953.315,573.315,573.963.300.000
21 set 20203.285,573.285,573.229,103.281,063.281,064.828.350.000
18 set 20203.357,383.362,273.292,403.319,473.319,477.068.700.000
17 set 20203.346,863.375,173.328,823.357,013.357,014.371.940.000
16 set 20203.411,233.428,923.384,453.385,493.385,494.710.030.000
15 set 20203.407,733.419,483.389,253.401,203.401,204.051.460.000
14 set 20203.363,563.402,933.363,563.383,543.383,543.832.130.000
11 set 20203.352,703.368,953.310,473.340,973.340,973.704.450.000
10 set 20203.412,563.425,553.329,253.339,193.339,194.192.250.000
09 set 20203.369,823.424,773.366,843.398,963.398,963.920.830.000
08 set 20203.371,883.379,973.329,273.331,843.331,844.665.600.000
04 set 20203.453,603.479,153.349,633.426,963.426,964.431.440.000
03 set 20203.564,743.564,853.427,413.455,063.455,064.898.680.000
02 set 20203.543,763.588,113.535,233.580,843.580,844.285.190.000
01 set 20203.507,443.528,033.494,603.526,653.526,654.083.110.000
31 ago 20203.509,733.514,773.493,253.500,313.500,314.342.290.000
28 ago 20203.494,693.509,233.484,323.508,013.508,013.855.880.000
27 ago 20203.485,143.501,383.468,353.484,553.484,553.929.560.000
26 ago 20203.449,973.481,073.444,153.478,733.478,733.754.360.000
25 ago 20203.435,953.444,213.425,843.443,623.443,623.619.300.000
24 ago 20203.418,093.432,093.413,133.431,283.431,283.728.690.000
21 ago 20203.386,013.399,963.379,313.397,163.397,163.705.420.000
20 ago 20203.360,483.390,803.354,693.385,513.385,513.642.850.000
19 ago 20203.392,513.399,543.369,663.374,853.374,853.884.480.000
18 ago 20203.387,043.395,063.370,153.389,783.389,783.881.310.000
17 ago 20203.380,863.387,593.379,223.381,993.381,993.671.290.000
14 ago 20203.368,663.378,513.361,643.372,853.372,853.193.400.000
13 ago 20203.372,953.387,243.363,353.373,433.373,433.648.810.000
12 ago 20203.355,463.387,893.355,463.380,353.380,353.768.560.000
11 ago 20203.370,343.381,013.326,443.333,693.333,695.087.650.000
10 ago 20203.356,043.363,293.335,443.360,473.360,474.318.570.000
07 ago 20203.340,053.352,543.328,723.351,283.351,284.104.860.000
06 ago 20203.323,173.351,033.318,143.349,163.349,164.267.490.000
05 ago 20203.317,373.330,773.317,373.327,773.327,774.732.220.000
04 ago 20203.289,923.306,843.286,373.306,513.306,514.621.670.000
03 ago 20203.288,263.302,733.284,533.294,613.294,614.643.640.000
31 lug 20203.270,453.272,173.220,263.271,123.271,125.117.260.000
30 lug 20203.231,763.250,923.204,133.246,223.246,224.254.010.000
29 lug 20203.227,223.264,743.227,223.258,443.258,444.676.300.000
28 lug 20203.234,273.243,723.216,173.218,443.218,444.027.890.000
27 lug 20203.219,843.241,433.214,253.239,413.239,413.963.910.000
24 lug 20203.218,583.227,263.200,053.215,633.215,633.894.900.000
23 lug 20203.271,643.279,993.222,663.235,663.235,664.290.460.000
22 lug 20203.254,863.279,323.253,103.276,023.276,024.255.190.000
21 lug 20203.268,523.277,293.247,773.257,303.257,304.547.960.000
20 lug 20203.224,293.258,613.215,163.251,843.251,843.971.200.000
17 lug 20203.224,213.233,523.205,653.224,733.224,733.993.830.000
16 lug 20203.208,363.220,393.198,593.215,573.215,573.961.230.000
15 lug 20203.225,983.238,283.200,763.226,563.226,564.669.760.000
14 lug 20203.141,113.200,953.127,663.197,523.197,524.476.170.000
13 lug 20203.205,083.235,323.149,433.155,223.155,224.890.780.000
10 lug 20203.152,473.186,823.136,223.185,043.185,044.515.340.000
09 lug 20203.176,173.179,783.115,703.152,053.152,054.829.020.000
08 lug 20203.153,073.171,803.136,533.169,943.169,944.927.700.000
07 lug 20203.166,443.184,153.142,933.145,323.145,324.563.700.000
06 lug 20203.155,293.182,593.155,293.179,723.179,724.736.450.000
02 lug 20203.143,643.165,813.124,523.130,013.130,014.190.830.000
01 lug 20203.105,923.128,443.101,173.115,863.115,864.443.130.000
30 giu 20203.050,203.111,513.047,833.100,293.100,294.696.280.000
29 giu 20203.018,593.053,892.999,743.053,243.053,244.462.770.000
26 giu 20203.073,203.073,733.004,633.009,053.009,058.098.120.000
25 giu 20203.046,603.086,253.024,013.083,763.083,764.815.420.000
24 giu 20203.114,403.115,013.032,133.050,333.050,335.587.200.000
23 giu 20203.138,703.154,903.127,123.131,293.131,294.704.830.000
22 giu 20203.094,423.120,923.079,393.117,863.117,864.665.380.000
19 giu 20203.140,293.155,533.083,113.097,743.097,748.327.780.000
18 giu 20203.101,643.120,003.093,513.115,343.115,344.429.030.000
17 giu 20203.136,133.141,163.108,033.113,493.113,494.549.390.000
16 giu 20203.131,003.153,453.076,063.124,743.124,745.829.240.000
15 giu 20202.993,763.079,762.965,663.066,593.066,595.740.660.000
12 giu 20203.071,043.088,422.984,473.041,313.041,315.832.250.000
11 giu 20203.123,533.123,532.999,493.002,103.002,107.018.890.000
10 giu 20203.213,423.223,273.181,493.190,143.190,146.570.840.000
09 giu 20203.213,323.222,713.193,113.207,183.207,186.382.620.000
08 giu 20203.199,923.233,133.196,003.232,393.232,398.437.380.000
05 giu 20203.163,843.211,723.163,843.193,933.193,938.617.590.000
04 giu 20203.111,563.128,913.090,413.112,353.112,356.428.130.000
03 giu 20203.098,903.130,943.098,903.122,873.122,875.989.560.000
02 giu 20203.064,783.081,073.051,643.080,823.080,825.187.230.000
01 giu 20203.038,783.062,183.031,543.055,733.055,734.673.410.000
29 mag 20203.025,173.049,172.998,613.044,313.044,317.275.080.000
28 mag 20203.046,613.068,673.023,403.029,733.029,735.402.670.000
27 mag 20203.015,653.036,252.969,753.036,133.036,136.371.230.000
26 mag 20203.004,083.021,722.988,172.991,772.991,775.837.060.000
22 mag 20202.948,052.956,762.933,592.955,452.955,453.952.800.000
21 mag 20202.969,952.978,502.938,572.948,512.948,514.966.940.000
20 mag 20202.953,632.980,292.953,632.971,612.971,614.992.970.000
19 mag 20202.948,592.964,212.922,352.922,942.922,944.969.330.000
18 mag 20202.913,862.968,092.913,862.953,912.953,916.364.290.000
15 mag 20202.829,952.865,012.816,782.863,702.863,705.477.040.000
14 mag 20202.794,542.852,802.766,642.852,502.852,505.641.920.000
13 mag 20202.865,862.874,142.793,152.820,002.820,006.143.130.000
12 mag 20202.939,502.945,822.869,592.870,122.870,125.107.710.000
11 mag 20202.915,462.944,252.903,442.930,192.930,194.807.320.000
08 mag 20202.908,832.932,162.902,882.929,802.929,804.857.160.000
07 mag 20202.878,262.901,922.876,482.881,192.881,195.164.640.000
06 mag 20202.883,142.891,112.847,652.848,422.848,424.861.920.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità