^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 ott 20198.047,348.115,808.046,808.057,048.057,042.176.080.000
10 ott 20197.904,567.982,847.899,817.950,787.950,781.778.740.000
09 ott 20197.895,967.930,927.873,527.903,747.903,741.553.900.000
08 ott 20197.898,277.921,887.823,737.823,787.823,781.933.580.000
07 ott 20197.956,418.013,317.942,087.956,297.956,291.739.450.000
04 ott 20197.908,447.986,627.899,397.982,477.982,471.736.890.000
03 ott 20197.787,027.872,267.700,007.872,267.872,262.141.490.000
02 ott 20197.851,137.852,707.744,967.785,257.785,252.495.160.000
01 ott 20198.026,838.062,507.906,297.908,687.908,682.243.650.000
30 set 20197.964,098.012,167.949,637.999,347.999,341.805.820.000
27 set 20198.047,118.051,837.890,287.939,637.939,632.037.720.000
26 set 20198.070,128.072,117.991,028.030,668.030,661.832.800.000
25 set 20197.990,668.095,007.935,578.077,388.077,382.015.270.000
24 set 20198.147,238.158,837.969,657.993,637.993,632.302.600.000
23 set 20198.106,498.135,818.085,348.112,468.112,461.780.160.000
20 set 20198.184,888.202,828.086,168.117,678.117,673.359.380.000
19 set 20198.193,598.237,438.174,328.182,888.182,881.792.700.000
18 set 20198.174,628.179,878.086,228.177,398.177,392.034.880.000
17 set 20198.148,658.188,238.139,828.186,028.186,021.850.340.000
16 set 20198.121,648.165,338.121,258.153,548.153,541.869.220.000
13 set 20198.190,578.210,208.165,478.176,718.176,711.976.770.000
12 set 20198.206,588.243,808.176,738.194,478.194,472.159.260.000
11 set 20198.091,688.169,688.081,568.169,688.169,682.310.440.000
10 set 20198.049,988.086,538.001,688.084,168.084,162.362.860.000
09 set 20198.130,918.131,668.052,348.087,448.087,442.172.240.000
06 set 20198.125,588.134,398.098,528.103,078.103,071.876.380.000
05 set 20198.061,298.134,428.061,298.116,838.116,832.096.300.000
04 set 20197.949,817.981,417.928,947.976,887.976,881.891.300.000
03 set 20197.906,447.940,377.847,327.874,167.874,161.936.210.000
30 ago 20198.015,168.017,917.914,747.962,887.962,881.665.840.000
29 ago 20197.945,787.992,297.925,837.973,397.973,391.700.840.000
28 ago 20197.798,357.866,877.766,677.856,887.856,881.656.930.000
27 ago 20197.908,787.916,837.795,187.826,957.826,951.913.760.000
26 ago 20197.829,587.856,047.789,057.853,747.853,741.688.860.000
23 ago 20197.943,658.005,347.730,777.751,777.751,772.207.070.000
22 ago 20198.038,798.048,587.937,127.991,397.991,391.777.630.000
21 ago 20198.017,078.036,947.998,508.020,218.020,211.716.370.000
20 ago 20197.989,368.010,587.948,097.948,567.948,561.747.580.000
19 ago 20198.006,188.026,757.895,998.002,818.002,811.934.980.000
16 ago 20197.828,357.907,527.828,357.895,997.895,991.995.130.000
15 ago 20197.790,207.805,937.716,557.766,627.766,622.182.590.000
14 ago 20197.877,337.900,287.762,877.773,947.773,942.522.870.000
13 ago 20197.852,378.065,247.851,588.016,368.016,362.346.980.000
12 ago 20197.907,497.924,997.833,797.863,417.863,412.056.360.000
09 ago 20197.997,198.020,567.910,357.959,147.959,142.224.330.000
08 ago 20197.921,598.041,127.896,158.039,168.039,162.415.670.000
07 ago 20197.747,277.881,387.702,427.862,837.862,832.453.230.000
06 ago 20197.804,517.845,017.739,577.833,277.833,272.201.610.000
05 ago 20197.823,337.836,457.662,907.726,047.726,042.636.740.000
02 ago 20198.056,428.068,807.953,678.004,078.004,072.252.550.000
01 ago 20198.190,568.311,048.080,528.111,128.111,122.792.650.000
31 lug 20198.290,808.299,838.110,028.175,428.175,422.667.060.000
30 lug 20198.231,778.295,468.228,028.273,618.273,611.884.300.000
29 lug 20198.325,108.325,288.247,378.293,338.293,331.874.780.000
26 lug 20198.294,308.339,648.291,128.330,218.330,211.954.350.000
25 lug 20198.294,688.295,958.233,408.238,548.238,542.023.130.000
24 lug 20198.227,368.321,818.226,508.321,508.321,501.947.550.000
23 lug 20198.242,508.251,838.193,898.251,408.251,401.832.220.000
22 lug 20198.171,998.218,428.171,548.204,148.204,141.845.770.000
19 lug 20198.241,348.245,788.144,638.146,498.146,491.878.730.000
18 lug 20198.151,768.215,588.135,128.207,248.207,242.016.310.000
17 lug 20198.224,008.230,678.184,668.185,218.185,211.846.960.000
16 lug 20198.251,668.259,758.204,238.222,808.222,801.933.960.000
15 lug 20198.263,188.264,788.236,278.258,198.258,191.783.980.000
12 lug 20198.209,208.245,668.201,528.244,148.244,141.824.870.000
11 lug 20198.219,288.226,188.171,638.196,048.196,041.966.970.000
10 lug 20198.183,198.228,608.160,568.202,538.202,532.060.510.000
09 lug 20198.061,418.146,988.061,328.141,738.141,731.866.770.000
08 lug 20198.112,918.161,798.078,398.098,388.098,38177.320.000
05 lug 20198.123,288.171,978.093,668.161,798.161,79149.410.000
03 lug 20198.129,578.170,238.122,348.170,238.170,231.548.190.000
02 lug 20198.086,658.109,378.063,118.109,098.109,091.946.320.000
01 lug 20198.145,858.150,458.059,298.091,168.091,162.208.900.000
28 giu 20197.988,768.010,157.961,468.006,248.006,244.078.990.000
27 giu 20197.939,367.976,587.935,477.967,767.967,762.023.120.000
26 giu 20197.933,927.974,287.903,077.909,977.909,972.104.750.000
25 giu 20198.005,278.007,317.879,157.884,727.884,722.127.310.000
24 giu 20198.040,588.047,568.004,638.005,708.005,702.070.370.000
21 giu 20198.028,698.073,028.011,208.031,718.031,712.894.340.000
20 giu 20198.087,458.088,887.996,878.051,348.051,342.053.530.000
19 giu 20197.970,267.998,597.930,387.987,327.987,322.014.080.000
18 giu 20197.920,988.005,217.911,677.953,887.953,882.244.920.000
17 giu 20197.819,437.865,987.812,617.845,027.845,021.935.290.000
14 giu 20197.807,197.819,217.778,127.796,667.796,661.804.340.000
13 giu 20197.822,567.848,367.813,607.837,137.837,131.838.930.000
12 giu 20197.803,137.819,167.773,977.792,727.792,721.952.790.000
11 giu 20197.901,047.909,997.798,637.822,577.822,572.114.680.000
10 giu 20197.798,877.895,447.795,767.823,177.823,172.049.370.000
07 giu 20197.652,977.767,027.647,917.742,107.742,102.066.020.000
06 giu 20197.582,247.634,127.546,227.615,557.615,552.070.940.000
05 giu 20197.585,687.589,477.498,177.575,487.575,482.115.570.000
04 giu 20197.413,947.529,507.385,027.527,127.527,122.369.150.000
03 giu 20197.441,217.457,667.292,227.333,027.333,022.576.920.000
31 mag 20197.470,957.506,867.448,237.453,157.453,152.236.940.000
30 mag 20197.565,467.595,907.527,667.567,727.567,721.872.000.000
29 mag 20197.553,027.581,117.503,947.547,317.547,312.278.790.000
28 mag 20197.655,667.693,747.603,767.607,357.607,352.352.670.000
24 mag 20197.675,577.694,157.631,257.637,017.637,011.682.920.000
23 mag 20197.660,727.665,157.585,327.628,287.628,282.243.420.000
22 mag 20197.749,807.786,337.738,357.750,847.750,841.881.830.000
*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