Italia markets open in 3 hours 6 minutes

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15.865,25-19,77 (-0,12%)
Alla chiusura: 05:15PM EDT
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 202415.856,3815.965,7915.822,0215.865,2515.865,255.001.860.000
15 apr 202416.276,4716.295,2715.863,8815.885,0215.885,024.910.550.000
12 apr 202416.293,0316.341,4616.125,3316.175,0916.175,094.552.740.000
11 apr 202416.236,2016.464,6016.154,6516.442,2016.442,204.714.750.000
10 apr 202416.104,0116.200,1016.092,0216.170,3616.170,365.308.250.000
09 apr 202416.328,7616.348,1816.141,1516.306,6416.306,644.869.190.000
08 apr 202416.285,1816.323,6016.220,7216.253,9616.253,964.386.700.000
05 apr 202416.095,4016.326,5016.080,4816.248,5216.248,524.578.130.000
04 apr 202416.418,5716.468,0416.046,5616.049,0816.049,085.368.700.000
03 apr 202416.178,8016.340,7416.169,3116.277,4616.277,465.151.500.000
02 apr 202416.199,2416.251,4116.137,2416.240,4516.240,454.710.280.000
01 apr 202416.397,0516.490,6516.327,8916.396,8316.396,834.798.390.000
28 mar 202416.377,2316.420,9216.347,3816.379,4616.379,465.174.450.000
27 mar 202416.424,7616.431,8216.279,1716.399,5216.399,524.768.930.000
26 mar 202416.446,8516.476,3816.312,9516.315,7016.315,705.144.260.000
25 mar 202416.335,3016.441,1716.315,7216.384,4716.384,474.636.940.000
22 mar 202416.387,8316.467,6216.361,0016.428,8216.428,824.339.930.000
21 mar 202416.517,2416.538,8616.393,9016.401,8416.401,845.134.740.000
20 mar 202416.185,7616.377,4416.127,4816.369,4116.369,415.298.380.000
19 mar 202416.031,9316.175,5915.951,8616.166,7916.166,794.758.740.000
18 mar 202416.154,9216.247,5916.094,1716.103,4516.103,455.025.040.000
15 mar 202416.043,5816.055,3315.925,9115.973,1715.973,178.261.950.000
14 mar 202416.209,1916.245,3216.039,6816.128,5316.128,535.450.980.000
13 mar 202416.220,1116.233,3016.143,3416.177,7716.177,774.839.000.000
12 mar 202416.116,9816.275,4515.992,9816.265,6416.265,645.100.330.000
11 mar 202416.052,6316.085,9515.978,0416.019,2716.019,274.917.620.000
08 mar 202416.322,1016.449,7016.059,5016.085,1116.085,115.411.790.000
07 mar 202416.147,3216.309,0216.096,0116.273,3816.273,385.072.790.000
06 mar 202416.092,0016.128,5615.956,6616.031,5416.031,545.511.370.000
05 mar 202416.077,7416.087,5715.862,6315.939,5915.939,596.356.800.000
04 mar 202416.264,2116.289,0616.199,0616.207,5116.207,515.725.470.000
01 mar 202416.109,8316.302,2416.096,6016.274,9416.274,945.457.910.000
29 feb 202416.059,3416.115,9615.931,7016.091,9216.091,926.265.340.000
28 feb 202415.969,1416.003,5615.924,7215.947,7415.947,745.581.690.000
27 feb 202416.013,9816.046,1015.940,5116.035,3016.035,305.423.020.000
26 feb 202416.014,4516.054,9015.973,9015.976,2515.976,255.417.630.000
23 feb 202416.094,8016.134,2215.954,5015.996,8215.996,825.077.910.000
22 feb 202415.904,4816.061,8215.869,2416.041,6216.041,625.653.930.000
21 feb 202415.532,1215.583,6815.451,6515.580,8715.580,874.845.740.000
20 feb 202415.679,8415.730,4715.508,5015.630,7815.630,785.595.700.000
16 feb 202415.910,4315.917,4115.752,0215.775,6515.775,655.223.800.000
15 feb 202415.865,3015.911,2215.779,7215.906,1715.906,176.049.100.000
14 feb 202415.781,7115.865,5115.683,9415.859,1515.859,155.092.660.000
13 feb 202415.598,8815.770,4215.551,4415.655,6015.655,605.599.860.000
12 feb 202415.980,6216.080,0715.917,8715.942,5515.942,555.458.490.000
09 feb 202415.842,3816.007,2915.831,7615.990,6615.990,665.797.260.000
08 feb 202415.762,2315.813,2715.739,1815.793,7115.793,715.675.850.000
07 feb 202415.690,3515.770,6815.645,8115.756,6415.756,644.567.580.000
06 feb 202415.638,1915.652,7515.515,2515.609,0015.609,004.759.640.000
05 feb 202415.613,9915.637,8815.471,6815.597,6815.597,684.831.020.000
02 feb 202415.403,1615.664,2115.366,7815.628,9515.628,954.800.690.000
01 feb 202415.254,0215.372,1315.208,8815.361,6415.361,645.046.920.000
31 gen 202415.324,1915.405,5615.158,4915.164,0115.164,015.875.610.000
30 gen 202415.604,0815.619,2315.484,6715.509,9015.509,904.719.240.000
29 gen 202415.470,6615.630,5815.449,8715.628,0415.628,044.979.310.000
26 gen 202415.474,8515.538,8415.433,0415.455,3615.455,364.510.530.000
25 gen 202415.555,6215.597,2515.430,6815.510,5015.510,505.281.570.000
24 gen 202415.560,6115.629,0715.468,9115.481,9215.481,924.983.210.000
23 gen 202415.391,4115.432,3515.337,2315.425,9415.425,945.207.680.000
22 gen 202415.393,0515.438,8515.333,6315.360,2915.360,295.456.240.000
19 gen 202415.122,3815.310,9715.087,2015.310,9715.310,975.604.950.000
18 gen 202414.994,5215.066,8114.911,1115.055,6515.055,655.587.440.000
17 gen 202414.814,7714.865,7614.706,2314.855,6214.855,625.181.740.000
16 gen 202414.908,2615.004,3514.863,8114.944,3514.944,356.386.180.000
12 gen 202415.001,0115.047,2514.931,8814.972,7614.972,764.958.940.000
11 gen 202415.020,9515.063,6114.800,3814.970,1914.970,195.044.690.000
10 gen 202414.877,7014.998,2014.842,7014.969,6514.969,654.404.590.000
09 gen 202414.744,1314.894,3214.716,7114.857,7114.857,715.068.410.000
08 gen 202414.564,4714.846,9014.560,2014.843,7714.843,776.337.770.000
05 gen 202414.500,1114.625,1914.477,5714.524,0714.524,075.232.820.000
04 gen 202414.532,2314.632,7714.504,7814.510,3014.510,305.289.220.000
03 gen 202414.641,4714.694,5814.577,4414.592,2114.592,215.449.950.000
02 gen 202414.873,7014.887,8014.682,3814.765,9414.765,945.791.170.000
29 dic 202315.099,2015.111,4114.955,3715.011,3515.011,355.441.060.000
28 dic 202315.142,0915.150,0715.087,2215.095,1415.095,145.090.570.000
27 dic 202315.089,6615.114,0815.051,6715.099,1815.099,187.480.170.000
26 dic 202315.028,6915.101,1815.024,0615.074,5715.074,576.120.600.000
22 dic 202315.006,1815.047,1914.927,1214.992,9714.992,974.796.600.000
21 dic 202314.923,1414.970,8114.837,4714.963,8714.963,875.465.640.000
20 dic 202314.973,3615.069,2914.776,2914.777,9414.777,946.294.700.000
19 dic 202314.923,0215.003,8014.921,6015.003,2215.003,225.757.180.000
18 dic 202314.814,0214.938,0414.811,8214.904,8114.904,815.866.080.000
15 dic 202314.797,4614.848,4014.753,1614.813,9214.813,928.377.630.000
14 dic 202314.798,7214.855,6214.642,2314.761,5614.761,568.033.170.000
13 dic 202314.555,6814.743,5514.517,5214.733,9614.733,966.732.040.000
12 dic 202314.423,0114.533,4014.385,3914.533,4014.533,404.950.100.000
11 dic 202314.340,1314.436,0814.324,5714.432,4914.432,495.607.820.000
08 dic 202314.279,4614.416,9214.264,9614.403,9714.403,975.430.840.000
07 dic 202314.230,4314.353,1114.220,8714.339,9914.339,995.694.310.000
06 dic 202314.325,6214.327,6314.138,5114.146,7114.146,715.167.030.000
05 dic 202314.126,4014.285,6614.121,7614.229,9114.229,916.179.120.000
04 dic 202314.168,6614.197,5214.058,5214.185,4914.185,496.270.020.000
01 dic 202314.181,3514.311,9514.135,0014.305,0314.305,035.607.000.000
30 nov 202314.265,0514.289,2014.127,0514.226,2214.226,225.678.070.000
29 nov 202314.367,1114.423,2214.247,8914.258,4914.258,494.890.220.000
28 nov 202314.224,6314.303,6614.195,7214.281,7614.281,764.474.400.000
27 nov 202314.239,3114.305,7114.205,2414.241,0214.241,024.205.880.000
24 nov 202314.238,0414.270,2814.214,1314.250,8514.250,852.541.840.000
22 nov 202314.283,8214.359,6114.226,6314.265,8614.265,863.855.240.000
21 nov 202314.217,2314.237,5014.146,3114.199,9814.199,984.128.600.000
*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...