Italia markets closed

S&P 500 (^GSPC)

SNP - SNP Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
4.136,48-43,28 (-1,04%)
Alla chiusura: 04:54PM EST
Periodo di tempo:
04 feb 2022 - 04 feb 2023
Mostra:
Prezzi storici
Frequenza:
Mensile
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20224.130,614.307,663.810,324.132,154.132,15108.860.390.000
31 mar 20224.540,324.593,454.124,284.131,934.131,9390.367.840.000
01 mar 20224.363,144.637,304.157,874.530,414.530,41123.546.260.000
01 feb 20224.519,574.595,314.114,654.373,944.373,9492.667.710.000
01 gen 20224.778,144.818,624.222,624.515,554.515,5595.562.890.000
01 dic 20214.602,824.808,934.495,124.766,184.766,1892.750.180.000
31 ott 20214.610,624.743,834.560,004.567,004.567,0088.268.840.000
30 set 20214.317,164.608,084.278,944.605,384.605,3880.253.600.000
31 ago 20214.528,804.545,854.305,914.307,544.307,5485.528.860.000
31 lug 20214.406,864.537,364.367,734.522,684.522,6880.500.760.000
30 giu 20214.300,734.429,974.233,134.395,264.395,2684.255.620.000
31 mag 20214.216,524.302,434.164,404.297,504.297,50102.544.180.000
30 apr 20214.191,984.238,044.056,884.204,114.204,1188.321.860.000
31 mar 20213.992,784.218,783.992,784.181,174.181,1783.124.090.000
01 mar 20213.842,513.994,413.723,343.972,893.972,89122.371.150.000
01 feb 20213.731,173.950,433.725,623.811,153.811,1599.082.320.000
01 gen 20213.764,613.870,903.662,713.714,243.714,24106.117.800.000
01 dic 20203.645,873.760,203.633,403.756,073.756,0796.375.680.000
31 ott 20203.296,203.645,993.279,743.621,633.621,63101.247.180.000
30 set 20203.385,873.549,853.233,943.269,963.269,9689.938.980.000
31 ago 20203.507,443.588,113.209,453.363,003.363,0092.310.780.000
31 lug 20203.288,263.514,773.284,533.500,313.500,3182.466.520.000
30 giu 20203.105,923.279,993.101,173.271,123.271,1296.928.130.000
31 mag 20203.038,783.233,132.965,663.100,293.100,29131.458.880.000
30 apr 20202.869,093.068,672.766,643.044,313.044,31107.135.190.000
31 mar 20202.498,082.954,862.447,492.912,432.912,43123.608.160.000
01 mar 20202.974,283.136,722.191,862.584,592.584,59162.185.380.000
01 feb 20203.235,663.393,522.855,842.954,222.954,2284.436.590.000
01 gen 20203.244,673.337,773.214,643.225,523.225,5277.287.980.000
01 dic 20193.143,853.247,933.070,333.230,783.230,7872.325.540.000
31 ott 20193.050,723.154,263.050,723.140,983.140,9872.410.620.000
30 set 20192.983,693.050,102.855,943.037,563.037,5677.720.640.000
31 ago 20192.909,013.021,992.891,852.976,742.976,7474.178.980.000
31 lug 20192.980,323.013,592.822,122.926,462.926,4680.269.220.000
30 giu 20192.971,413.027,982.952,222.980,382.980,3870.599.470.000
31 mag 20192.751,532.964,152.728,812.941,762.941,7671.250.630.000
30 apr 20192.952,332.954,132.750,522.752,062.752,0677.250.740.000
31 mar 20192.848,632.949,522.848,632.945,832.945,8370.090.370.000
01 mar 20192.798,222.860,312.722,272.834,402.834,4079.159.660.000
01 feb 20192.702,322.813,492.681,832.784,492.784,4970.638.770.000
01 gen 20192.476,962.708,952.443,962.704,102.704,1080.859.870.000
01 dic 20182.790,502.800,182.346,582.506,852.506,8584.162.180.000
31 ott 20182.717,582.815,152.631,092.760,172.760,1780.620.020.000
30 set 20182.926,292.939,862.603,542.711,742.711,7491.930.980.000
31 ago 20182.896,962.940,912.864,122.913,982.913,9863.031.510.000
31 lug 20182.821,172.916,502.796,342.901,522.901,5269.523.070.000
30 giu 20182.704,952.848,032.698,952.816,292.816,2964.898.300.000
31 mag 20182.718,702.791,472.691,992.718,372.718,3777.891.360.000
30 apr 20182.642,962.742,242.594,622.705,272.705,2776.011.820.000
31 mar 20182.633,452.717,492.553,802.648,052.648,0570.194.700.000
01 mar 20182.715,222.801,902.585,892.640,872.640,8776.803.890.000
01 feb 20182.816,452.835,962.532,692.713,832.713,8379.933.970.000
01 gen 20182.683,732.872,872.682,362.823,812.823,8177.318.690.000
01 dic 20172.645,102.694,972.605,522.673,612.673,6165.531.700.000
31 ott 20172.583,212.657,742.557,452.647,582.647,5873.416.960.000
30 set 20172.521,202.582,982.520,402.575,262.575,2671.088.550.000
31 ago 20172.474,422.519,442.446,552.519,362.519,3666.624.120.000
31 lug 20172.477,102.490,872.417,352.471,652.471,6570.784.900.000
30 giu 20172.431,392.484,042.407,702.470,302.470,3063.348.090.000
31 mag 20172.415,652.453,822.405,702.423,412.423,4181.078.810.000
30 apr 20172.388,502.418,712.352,722.411,802.411,8079.719.460.000
31 mar 20172.362,342.398,162.328,952.384,202.384,2065.369.860.000
01 mar 20172.380,132.400,982.322,252.362,722.362,7281.664.010.000
01 feb 20172.285,592.371,542.271,652.363,642.363,6469.260.940.000
01 gen 20172.251,572.300,992.245,132.278,872.278,8770.576.420.000
01 dic 20162.200,172.277,532.187,442.238,832.238,8375.344.550.000
31 ott 20162.128,682.214,102.083,792.198,812.198,8188.445.380.000
30 set 20162.164,332.169,602.114,722.126,152.126,1572.915.530.000
31 ago 20162.171,332.187,872.119,122.168,272.168,2777.023.620.000
31 lug 20162.173,152.193,812.147,582.170,952.170,9575.610.310.000
30 giu 20162.099,342.177,092.074,022.173,602.173,6069.530.250.000
31 mag 20162.093,942.120,551.991,682.098,862.098,8686.852.700.000
30 apr 20162.067,172.103,482.025,912.096,952.096,9578.883.600.000
31 mar 20162.056,622.111,052.033,802.065,302.065,3081.124.990.000
01 mar 20161.937,092.072,211.937,092.059,742.059,7492.639.420.000
01 feb 20161.936,941.962,961.810,101.932,231.932,2393.049.560.000
01 gen 20162.038,202.038,201.812,291.940,241.940,2492.409.770.000
01 dic 20152.082,932.104,271.993,262.043,942.043,9483.649.260.000
31 ott 20152.080,762.116,482.019,392.080,412.080,4175.943.590.000
30 set 20151.919,652.094,321.893,702.079,362.079,3685.844.900.000
31 ago 20151.970,092.020,861.871,911.920,031.920,0379.989.370.000
31 lug 20152.104,492.112,661.867,011.972,181.972,1884.626.790.000
30 giu 20152.067,002.132,822.044,022.103,842.103,8477.920.590.000
31 mag 20152.108,642.129,872.056,322.063,112.063,1173.213.980.000
30 apr 20152.087,382.134,722.067,932.107,392.107,3965.187.730.000
31 mar 20152.067,632.125,922.048,382.085,512.085,5172.060.940.000
01 mar 20152.105,232.117,522.039,692.067,892.067,8976.675.850.000
01 feb 20151.996,672.119,591.980,902.104,502.104,5068.775.560.000
01 gen 20152.058,902.072,361.988,121.994,991.994,9977.330.040.000
01 dic 20142.065,782.093,551.972,562.058,902.058,9080.743.820.000
31 ott 20142.018,212.075,762.001,012.067,562.067,5663.600.190.000
30 set 20141.971,442.018,191.820,662.018,052.018,0593.714.040.000
31 ago 20142.004,072.019,261.964,041.972,291.972,2966.706.000.000
31 lug 20141.929,802.005,041.904,782.003,372.003,3758.131.140.000
30 giu 20141.962,291.991,391.930,671.930,671.930,6766.524.690.000
31 mag 20141.923,871.968,171.915,981.960,231.960,2363.283.380.000
30 apr 20141.884,391.924,031.859,791.923,571.923,5763.623.630.000
31 mar 20141.873,961.897,281.814,361.883,951.883,9571.595.810.000
01 mar 20141.857,681.883,971.834,441.872,341.872,3471.885.030.000
01 feb 20141.782,681.867,921.737,921.859,451.859,4569.725.590.000
*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...