^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 nov 20176.878,116.890,026.873,746.889,166.889,16765.027.617
22 nov 20176.869,536.874,526.859,286.867,366.867,361.588.200.000
21 nov 20176.820,556.862,666.820,026.862,486.862,481.883.550.000
20 nov 20176.789,286.795,836.779,496.790,716.790,711.800.880.000
17 nov 20176.794,456.797,756.777,436.782,796.782,791.988.090.000
16 nov 20176.742,346.806,676.742,346.793,296.793,292.002.920.000
15 nov 20176.700,686.725,326.667,316.706,216.706,211.908.660.000
14 nov 20176.733,876.743,636.709,276.737,876.737,871.983.830.000
13 nov 20176.727,396.766,306.723,436.757,606.757,601.973.790.000
10 nov 20176.736,396.757,346.727,356.750,946.750,941.973.970.000
09 nov 20176.737,456.758,936.687,286.750,056.750,052.235.180.000
08 nov 20176.764,856.791,656.753,346.789,126.789,122.110.990.000
07 nov 20176.785,446.795,526.750,356.767,786.767,782.205.270.000
06 nov 20176.763,306.790,676.763,176.786,446.786,442.166.470.000
03 nov 20176.737,096.765,146.712,936.764,446.764,442.195.010.000
02 nov 20176.709,396.719,976.677,556.714,946.714,942.262.940.000
01 nov 20176.758,646.759,666.691,486.716,536.716,532.056.860.000
31 ott 20176.713,716.737,756.705,796.727,676.727,672.043.890.000
30 ott 20176.693,776.727,396.677,156.698,966.698,962.013.640.000
27 ott 20176.635,036.708,136.625,786.701,266.701,262.403.600.000
26 ott 20176.567,596.582,766.550,036.556,776.556,772.108.210.000
25 ott 20176.587,226.600,646.517,936.563,896.563,892.190.720.000
24 ott 20176.598,616.611,906.582,066.598,436.598,431.842.640.000
23 ott 20176.641,576.641,576.581,156.586,836.586,831.809.320.000
20 ott 20176.633,376.640,036.622,926.629,056.629,051.794.810.000
19 ott 20176.583,706.605,296.558,536.605,076.605,071.823.860.000
18 ott 20176.634,266.635,526.613,556.624,226.624,221.734.030.000
17 ott 20176.621,426.628,606.613,216.623,666.623,661.647.240.000
16 ott 20176.622,556.632,506.607,036.624,006.624,001.629.480.000
13 ott 20176.613,216.616,586.602,206.605,806.605,801.756.150.000
12 ott 20176.594,766.613,506.586,326.591,516.591,512.000.470.000
11 ott 20176.586,736.604,216.577,996.603,556.603,551.830.360.000
10 ott 20176.602,496.608,306.561,786.587,256.587,251.799.400.000
09 ott 20176.597,376.599,346.572,446.579,736.579,731.490.620.000
06 ott 20176.566,956.590,186.566,846.590,186.590,181.742.470.000
05 ott 20176.552,876.587,216.547,656.585,366.585,361.875.670.000
04 ott 20176.521,966.546,466.513,126.534,636.534,631.938.440.000
03 ott 20176.523,746.532,186.509,716.531,716.531,711.969.320.000
02 ott 20176.506,086.527,226.484,146.516,726.516,721.977.030.000
29 set 20176.461,286.497,986.454,866.495,966.495,961.967.720.000
28 set 20176.437,966.456,236.427,666.453,456.453,451.828.570.000
27 set 20176.414,376.472,656.405,366.453,266.453,262.053.720.000
26 set 20176.391,856.405,006.364,576.380,166.380,161.926.420.000
25 set 20176.403,116.408,056.343,966.370,596.370,592.050.410.000
22 set 20176.401,446.429,546.400,816.426,926.426,921.639.100.000
21 set 20176.448,576.448,576.405,306.422,696.422,691.772.790.000
20 set 20176.459,746.466,056.414,236.456,046.456,042.052.520.000
19 set 20176.465,576.467,796.446,756.461,326.461,321.809.710.000
18 set 20176.460,106.477,776.438,416.454,646.454,641.874.440.000
15 set 20176.426,166.464,276.419,656.448,476.448,472.821.110.000
14 set 20176.439,466.455,326.424,046.429,086.429,081.809.170.000
13 set 20176.440,726.460,426.433,206.460,196.460,191.942.090.000
12 set 20176.448,816.455,036.429,546.454,286.454,281.745.090.000
11 set 20176.411,186.439,116.410,716.432,266.432,261.819.300.000
08 set 20176.389,656.391,416.354,966.360,196.360,191.785.560.000
07 set 20176.402,946.413,076.379,816.397,876.397,871.998.380.000
06 set 20176.394,356.407,406.356,206.393,316.393,311.906.030.000
05 set 20176.414,826.426,516.334,596.375,576.375,571.886.950.000
01 set 20176.442,176.449,656.417,876.435,336.435,331.488.040.000
31 ago 20176.385,806.435,276.383,586.428,666.428,661.885.710.000
30 ago 20176.308,686.374,476.303,576.368,316.368,311.712.070.000
29 ago 20176.228,906.311,266.228,736.301,896.301,891.637.640.000
28 ago 20176.286,016.292,266.267,856.283,026.283,021.558.690.000
25 ago 20176.293,816.308,726.257,106.265,646.265,641.442.900.000
24 ago 20176.294,826.302,856.244,576.271,336.271,331.616.780.000
23 ago 20176.263,476.291,306.263,296.278,416.278,411.533.220.000
22 ago 20176.241,216.302,846.241,216.297,486.297,481.597.700.000
21 ago 20176.216,326.226,936.177,196.213,136.213,131.576.070.000
18 ago 20176.222,466.254,226.193,386.216,536.216,531.964.590.000
17 ago 20176.322,726.334,236.221,916.221,916.221,912.041.220.000
16 ago 20176.348,116.374,566.330,276.345,116.345,111.804.730.000
15 ago 20176.350,516.350,746.324,756.333,016.333,011.580.060.000
14 ago 20176.306,116.346,836.305,556.340,236.340,231.698.560.000
11 ago 20176.222,186.266,896.216,196.256,566.256,561.794.850.000
10 ago 20176.312,656.318,286.214,416.216,876.216,872.204.700.000
09 ago 20176.322,926.355,046.309,446.352,336.352,332.033.760.000
08 ago 20176.373,336.423,356.355,886.370,466.370,461.914.670.000
07 ago 20176.361,066.386,036.356,236.383,776.383,771.701.550.000
04 ago 20176.350,796.361,496.329,736.351,566.351,561.907.170.000
03 ago 20176.366,246.368,536.331,146.340,346.340,342.113.440.000
02 ago 20176.393,106.394,216.313,436.362,656.362,652.104.130.000
01 ago 20176.372,166.375,756.345,756.362,946.362,941.812.590.000
31 lug 20176.394,696.396,596.338,796.348,126.348,121.891.710.000
28 lug 20176.350,276.379,706.337,226.374,686.374,681.860.770.000
27 lug 20176.459,766.460,846.318,626.382,196.382,192.483.560.000
26 lug 20176.425,936.432,386.416,306.422,756.422,751.988.040.000
25 lug 20176.407,596.425,456.396,876.412,176.412,171.925.230.000
24 lug 20176.387,826.417,706.380,616.410,816.410,811.735.520.000
21 lug 20176.383,056.388,786.365,126.387,756.387,751.797.100.000
20 lug 20176.396,466.398,266.365,686.390,006.390,001.818.880.000
19 lug 20176.363,246.387,736.362,196.385,046.385,041.862.910.000
18 lug 20176.304,826.344,556.291,076.344,316.344,311.762.400.000
17 lug 20176.320,356.330,976.307,346.314,436.314,431.558.030.000
14 lug 20176.289,086.321,766.278,706.312,476.312,471.608.120.000
13 lug 20176.269,106.281,456.251,266.274,446.274,441.803.810.000
12 lug 20176.238,906.265,646.236,826.261,176.261,171.820.550.000
11 lug 20176.171,256.200,586.149,876.193,306.193,301.808.110.000
10 lug 20176.156,036.191,276.141,836.176,396.176,391.675.470.000
07 lug 20176.111,216.164,946.111,216.153,086.153,081.700.630.000
06 lug 20176.109,606.127,986.081,966.089,466.089,461.990.590.000
*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