Italia markets open in 2 hours 11 minutes

S&P 500 (^GSPC)

SNP - SNP Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
4.223,70-22,89 (-0,54%)
Alla chiusura: 5:12PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 giu 20214.248,874.251,894.202,454.223,704.223,703.722.050.000
15 giu 20214.255,284.257,164.238,354.246,594.246,593.578.450.000
14 giu 20214.248,314.255,594.234,074.255,154.255,153.612.050.000
11 giu 20214.242,904.248,384.232,254.247,444.247,443.204.280.000
10 giu 20214.228,564.249,744.220,344.239,184.239,183.502.480.000
09 giu 20214.232,994.237,094.218,744.219,554.219,553.902.870.000
08 giu 20214.233,814.236,744.208,414.227,264.227,263.943.870.000
07 giu 20214.229,344.232,344.215,664.226,524.226,523.835.570.000
04 giu 20214.206,054.233,454.206,054.229,894.229,893.487.070.000
03 giu 20214.191,434.204,394.167,934.192,854.192,854.579.450.000
02 giu 20214.206,824.217,374.198,274.208,124.208,124.860.930.000
01 giu 20214.216,524.234,124.197,594.202,044.202,044.122.960.000
28 mag 20214.210,774.218,364.203,574.204,114.204,114.199.270.000
27 mag 20214.201,944.213,384.197,784.200,884.200,885.201.110.000
26 mag 20214.191,594.202,614.184,114.195,994.195,993.674.490.000
25 mag 20214.205,944.213,424.182,524.188,134.188,133.420.870.000
24 mag 20214.170,164.209,524.170,164.197,054.197,052.947.400.000
21 mag 20214.168,614.188,724.151,724.155,864.155,863.344.620.000
20 mag 20214.121,974.172,804.121,974.159,124.159,123.019.060.000
19 mag 20214.098,454.116,934.061,414.115,684.115,683.485.550.000
18 mag 20214.165,944.169,154.125,994.127,834.127,833.559.790.000
17 mag 20214.169,924.171,924.142,694.163,294.163,293.307.130.000
14 mag 20214.129,584.183,134.129,584.173,854.173,853.251.920.000
13 mag 20214.074,994.131,584.074,994.112,504.112,503.687.780.000
12 mag 20214.130,554.134,734.056,884.063,044.063,043.735.080.000
11 mag 20214.150,344.162,044.111,534.152,104.152,103.593.110.000
10 mag 20214.228,294.236,394.188,134.188,434.188,433.678.970.000
07 mag 20214.210,344.238,044.201,644.232,604.232,604.013.060.000
06 mag 20214.169,144.202,704.147,334.201,624.201,624.504.860.000
05 mag 20214.177,064.187,724.160,944.167,594.167,594.029.050.000
04 mag 20214.179,044.179,044.128,594.164,664.164,664.441.080.000
03 mag 20214.191,984.209,394.188,034.192,664.192,664.061.170.000
30 apr 20214.198,104.198,104.174,854.181,174.181,174.273.680.000
29 apr 20214.206,144.218,784.176,814.211,474.211,474.288.940.000
28 apr 20214.185,144.201,534.181,784.183,184.183,183.772.390.000
27 apr 20214.188,254.193,354.176,224.186,724.186,723.703.240.000
26 apr 20214.185,034.194,194.182,364.187,624.187,623.738.920.000
23 apr 20214.138,784.194,174.138,784.180,174.180,173.568.080.000
22 apr 20214.170,464.179,574.123,694.134,984.134,984.235.040.000
21 apr 20214.128,424.175,024.126,354.173,424.173,423.865.820.000
20 apr 20214.159,184.159,184.118,384.134,944.134,944.338.230.000
19 apr 20214.179,804.180,814.150,474.163,264.163,263.788.020.000
16 apr 20214.174,144.191,314.170,754.185,474.185,474.157.430.000
15 apr 20214.139,764.173,494.139,764.170,424.170,424.027.680.000
14 apr 20214.141,584.151,694.120,874.124,664.124,663.976.540.000
13 apr 20214.130,104.148,004.124,434.141,594.141,593.728.440.000
12 apr 20214.124,714.131,764.114,824.127,994.127,993.578.500.000
09 apr 20214.096,114.129,484.095,514.128,804.128,803.634.910.000
08 apr 20214.089,954.098,194.082,544.097,174.097,173.901.910.000
07 apr 20214.074,294.083,134.068,314.079,954.079,954.112.640.000
06 apr 20214.075,574.086,234.068,144.073,944.073,944.027.880.000
05 apr 20214.034,444.083,424.034,444.077,914.077,913.999.760.000
01 apr 20213.992,784.020,633.992,784.019,874.019,874.151.240.000
31 mar 20213.967,253.994,413.966,983.972,893.972,894.564.980.000
30 mar 20213.963,343.968,013.944,353.958,553.958,554.103.570.000
29 mar 20213.969,313.981,833.943,253.971,093.971,094.619.840.000
26 mar 20213.917,123.978,193.917,123.974,543.974,545.467.850.000
25 mar 20213.879,343.919,543.853,503.909,523.909,524.940.800.000
24 mar 20213.919,933.942,083.889,073.889,143.889,144.766.990.000
23 mar 20213.937,603.949,133.901,573.910,523.910,524.645.340.000
22 mar 20213.916,483.955,313.914,163.940,593.940,594.311.380.000
19 mar 20213.913,143.930,123.886,753.913,103.913,107.725.050.000
18 mar 20213.953,503.969,623.910,863.915,463.915,464.043.170.000
17 mar 20213.949,573.983,873.935,743.974,123.974,124.541.620.000
16 mar 20213.973,593.981,043.953,443.962,713.962,714.604.870.000
15 mar 20213.942,963.970,083.923,543.968,943.968,944.882.190.000
12 mar 20213.924,523.944,993.915,213.943,343.943,344.469.240.000
11 mar 20213.915,543.960,273.915,543.939,343.939,345.300.010.000
10 mar 20213.891,993.917,353.885,733.898,813.898,815.827.250.000
09 mar 20213.851,933.903,763.851,933.875,443.875,445.496.340.000
08 mar 20213.844,393.881,063.819,253.821,353.821,355.852.240.000
05 mar 20213.793,583.851,693.730,193.841,943.841,946.842.570.000
04 mar 20213.818,533.843,673.723,343.768,473.768,477.142.240.000
03 mar 20213.863,993.874,473.818,863.819,723.819,726.150.790.000
02 mar 20213.903,643.906,413.868,573.870,293.870,295.493.690.000
01 mar 20213.842,513.914,503.842,513.901,823.901,825.071.540.000
26 feb 20213.839,663.861,083.789,543.811,153.811,156.512.950.000
25 feb 20213.915,803.925,023.814,043.829,343.829,346.513.060.000
24 feb 20213.873,713.928,653.859,603.925,433.925,435.942.350.000
23 feb 20213.857,073.895,983.805,593.881,373.881,376.280.650.000
22 feb 20213.885,553.902,923.874,713.876,503.876,505.870.190.000
19 feb 20213.921,163.930,413.903,073.906,713.906,714.823.940.000
18 feb 20213.915,863.921,983.885,033.913,973.913,974.773.430.000
17 feb 20213.918,503.933,613.900,433.931,333.931,334.718.280.000
16 feb 20213.939,613.950,433.923,853.932,593.932,595.037.360.000
12 feb 20213.911,653.937,233.905,783.934,833.934,834.119.260.000
11 feb 20213.916,403.925,993.890,393.916,383.916,384.570.080.000
10 feb 20213.920,783.931,503.884,943.909,883.909,884.815.380.000
09 feb 20213.910,493.918,353.902,643.911,233.911,234.554.610.000
08 feb 20213.892,593.915,773.892,593.915,593.915,594.635.030.000
05 feb 20213.878,303.894,563.874,933.886,833.886,834.838.580.000
04 feb 20213.836,663.872,423.836,663.871,743.871,744.856.670.000
03 feb 20213.840,273.847,513.816,683.830,173.830,174.846.900.000
02 feb 20213.791,843.843,093.791,843.826,313.826,315.495.370.000
01 feb 20213.731,173.784,323.725,623.773,863.773,865.392.870.000
29 gen 20213.778,053.778,053.694,123.714,243.714,246.612.570.000
28 gen 20213.755,753.830,503.755,753.787,383.787,386.937.960.000
27 gen 20213.836,833.836,833.732,483.750,773.750,779.878.040.000
26 gen 20213.862,963.870,903.847,783.849,623.849,626.029.090.000
25 gen 20213.851,683.859,233.797,163.855,363.855,366.955.860.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...