I mercati italiani sono chiusi

NASDAQ Composite (^IXIC)


Nasdaq GIDS - Nasdaq GIDS Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
6.144,2642-90,15 (-1,45%)
Al 11:49AM EDT. Mercato aperto.
DataApertoAltoBassoChiudiChiusura aggiustata*Volume
29 giu 20176.215,496.216,606.125,646.144,266.144,26837.203.130
28 giu 20176.173,106.238,296.144,806.234,416.234,412.069.400.000
27 giu 20176.227,906.234,326.146,626.146,626.146,622.181.830.000
26 giu 20176.292,736.303,456.233,436.247,156.247,152.150.630.000
23 giu 20176.234,356.269,376.218,786.265,256.265,254.158.700.000
22 giu 20176.239,156.257,686.221,966.236,696.236,692.170.250.000
21 giu 20176.202,756.236,666.200,866.233,956.233,952.401.440.000
20 giu 20176.229,626.234,016.186,946.188,036.188,032.570.130.000
19 giu 20176.196,856.243,316.194,006.239,016.239,011.976.970.000
16 giu 20176.154,286.161,566.125,506.151,766.151,763.120.640.000
15 giu 20176.127,056.170,156.107,856.165,506.165,501.858.130.000
14 giu 20176.237,466.237,536.153,556.194,896.194,891.940.440.000
13 giu 20176.206,126.226,416.180,046.220,376.220,372.062.110.000
12 giu 20176.153,566.183,816.110,676.175,466.175,462.586.540.000
09 giu 20176.330,256.341,706.137,686.207,926.207,923.152.050.000
08 giu 20176.311,736.324,066.282,936.321,766.321,762.128.780.000
07 giu 20176.290,446.302,786.267,186.297,386.297,381.822.270.000
06 giu 20176.281,886.304,216.269,876.275,066.275,061.889.690.000
05 giu 20176.305,476.310,626.292,156.295,686.295,681.739.820.000
02 giu 20176.261,596.308,766.253,776.305,806.305,801.820.000.000
01 giu 20176.215,916.247,076.200,456.246,836.246,831.943.610.000
31 mag 20176.221,636.221,996.164,076.198,526.198,522.209.400.000
30 mag 20176.204,186.217,136.200,416.203,196.203,191.688.480.000
26 mag 20176.207,046.211,526.196,666.210,196.210,191.571.040.000
25 mag 20176.183,026.217,346.174,526.205,266.205,261.767.690.000
24 mag 20176.154,186.166,096.139,336.163,026.163,021.666.050.000
23 mag 20176.149,556.150,916.121,796.138,716.138,711.705.860.000
22 mag 20176.098,256.135,926.097,246.133,626.133,621.726.230.000
19 mag 20176.070,236.106,556.070,236.083,706.083,701.905.520.000
18 mag 20175.998,466.073,455.996,816.055,136.055,132.131.520.000
17 mag 20176.108,626.122,876.009,486.011,246.011,242.347.480.000
16 mag 20176.160,526.170,166.139,106.169,876.169,871.999.330.000
15 mag 20176.128,116.153,046.124,796.149,676.149,671.850.790.000
12 mag 20176.119,276.122,846.105,426.121,236.121,231.740.960.000
11 mag 20176.110,056.120,206.075,686.115,966.115,961.950.910.000
10 mag 20176.121,646.131,646.103,876.129,146.129,142.108.000.000
09 mag 20176.111,826.133,006.107,596.120,596.120,591.997.490.000
08 mag 20176.100,666.106,126.083,066.102,666.102,661.909.710.000
05 mag 20176.091,696.100,766.067,166.100,766.100,761.899.570.000
04 mag 20176.075,066.080,826.054,336.075,346.075,342.056.270.000
03 mag 20176.075,046.076,966.053,286.072,556.072,552.149.360.000
02 mag 20176.102,516.102,726.081,566.095,376.095,372.146.730.000
01 mag 20176.067,566.100,736.061,356.091,606.091,601.757.000.000
28 apr 20176.072,876.074,046.040,716.047,616.047,611.995.160.000
27 apr 20176.038,476.050,706.031,596.048,946.048,941.876.700.000
26 apr 20176.028,126.040,896.021,726.025,236.025,231.894.210.000
25 apr 20176.004,166.036,026.002,656.025,496.025,491.895.430.000
24 apr 20175.979,965.989,925.970,255.983,825.983,821.836.570.000
21 apr 20175.919,025.919,235.899,435.910,525.910,521.723.210.000
20 apr 20175.887,875.926,235.880,205.916,785.916,781.749.110.000
19 apr 20175.874,435.894,685.856,345.863,035.863,031.752.620.000
18 apr 20175.838,595.860,045.828,575.849,475.849,471.608.870.000
17 apr 20175.821,555.856,795.818,205.856,795.856,791.381.290.000
13 apr 20175.828,375.856,545.805,155.805,155.805,151.581.870.000
12 apr 20175.863,595.868,095.830,445.836,165.836,161.658.960.000
11 apr 20175.871,165.878,945.819,295.866,775.866,771.821.650.000
10 apr 20175.883,435.907,855.865,565.880,935.880,931.630.070.000
07 apr 20175.873,945.892,075.855,515.877,815.877,811.692.150.000
06 apr 20175.870,525.889,585.856,225.878,955.878,951.845.800.000
05 apr 20175.911,925.936,395.856,265.864,485.864,482.204.490.000
04 apr 20175.878,765.901,395.878,765.898,615.898,611.790.840.000
03 apr 20175.917,325.928,935.867,735.894,685.894,681.854.200.000
31 mar 20175.905,635.927,815.901,775.911,745.911,741.902.800.000
30 mar 20175.896,155.916,775.894,005.914,345.914,341.723.770.000
29 mar 20175.875,355.900,875.870,935.897,555.897,551.718.680.000
28 mar 20175.836,505.888,705.828,865.875,145.875,141.820.860.000
27 mar 20175.776,335.849,205.769,395.840,375.840,371.670.760.000
24 mar 20175.839,335.858,955.807,835.828,745.828,741.841.920.000
23 mar 20175.812,315.842,825.806,985.817,695.817,691.742.640.000
22 mar 20175.790,595.825,675.781,805.821,645.821,641.857.680.000
21 mar 20175.923,425.928,065.790,735.793,835.793,832.192.090.000
20 mar 20175.898,815.915,125.888,125.901,535.901,531.730.550.000
17 mar 20175.898,585.912,615.890,425.901,005.901,003.184.130.000
16 mar 20175.907,865.911,485.887,245.900,765.900,761.766.980.000
15 mar 20175.869,985.911,205.858,165.900,055.900,051.952.690.000
14 mar 20175.860,075.860,505.831,885.856,825.856,821.663.170.000
13 mar 20175.863,485.877,435.860,835.875,785.875,781.799.340.000
10 mar 20175.867,165.872,605.835,445.861,735.861,731.982.150.000
09 mar 20175.834,675.852,545.812,085.838,815.838,811.883.930.000
08 mar 20175.838,445.860,635.832,635.837,555.837,551.810.480.000
07 mar 20175.836,125.859,775.826,325.833,935.833,931.822.000.000
06 mar 20175.846,425.857,745.827,465.849,185.849,181.767.840.000
03 mar 20175.854,275.870,755.841,475.870,755.870,751.852.130.000
02 mar 20175.897,015.897,015.856,305.861,225.861,222.040.770.000
01 mar 20175.874,865.911,795.865,795.904,035.904,032.210.360.000
28 feb 20175.852,795.855,075.817,225.825,445.825,442.298.380.000
27 feb 20175.835,045.861,905.827,005.861,905.861,901.876.090.000
24 feb 20175.802,335.845,315.800,555.845,315.845,311.683.280.000
23 feb 20175.866,825.866,965.809,555.835,515.835,511.879.670.000
22 feb 20175.857,565.864,425.848,285.860,635.860,631.872.330.000
21 feb 20175.850,205.867,895.847,505.865,955.865,951.935.110.000
17 feb 20175.807,315.838,585.800,805.838,585.838,581.875.580.000
16 feb 20175.823,015.835,155.796,715.814,905.814,901.943.600.000
15 feb 20175.777,905.821,955.776,705.819,445.819,442.083.660.000
14 feb 20175.756,515.783,095.748,745.782,575.782,571.945.160.000
13 feb 20175.753,195.770,995.751,925.763,965.763,961.840.010.000
10 feb 20175.726,175.743,435.717,425.734,135.734,131.852.010.000
09 feb 20175.688,025.722,715.685,155.715,185.715,181.943.840.000
08 feb 20175.662,955.686,965.649,395.682,455.682,451.945.060.000
07 feb 20175.674,865.689,605.664,825.674,225.674,221.919.100.000
*Prezzi di chiusura aggiustati per dividenti e frazionamenti.
Caricamento di altri dati in corso...