^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 lug 202010.729,9210.824,7810.368,0410.390,8410.390,844.822.050.000
10 lug 202010.545,9110.622,3510.447,0110.617,4410.617,443.509.810.000
09 lug 202010.563,7210.578,1010.379,9110.547,7510.547,753.992.920.000
08 lug 202010.409,3510.494,6310.350,9610.492,5010.492,503.999.180.000
07 lug 202010.412,4610.518,9810.337,9810.343,8910.343,894.314.110.000
06 lug 202010.360,3810.462,0510.354,9810.433,6510.433,654.529.480.000
02 lug 202010.268,6710.310,3610.194,0610.207,6310.207,634.017.530.000
01 lug 202010.063,6710.197,1910.048,0410.154,6310.154,634.595.970.000
30 giu 20209.875,2910.085,599.863,6710.058,7710.058,774.474.000.000
29 giu 20209.771,729.877,349.663,619.874,159.874,154.306.120.000
26 giu 20209.995,1210.000,679.749,079.757,229.757,227.279.230.000
25 giu 20209.899,3610.023,289.810,4710.017,0010.017,004.709.620.000
24 giu 202010.092,9210.137,509.842,229.909,179.909,175.549.440.000
23 giu 202010.130,8310.221,8510.112,4410.131,3710.131,375.712.450.000
22 giu 20209.945,4910.059,619.916,6010.056,4810.056,484.468.000.000
19 giu 202010.042,1310.053,919.872,949.946,129.946,126.068.130.000
18 giu 20209.892,489.959,209.885,669.943,059.943,054.294.740.000
17 giu 20209.943,319.991,219.891,819.910,539.910,534.249.680.000
16 giu 20209.949,789.963,639.748,389.895,879.895,874.639.860.000
15 giu 20209.426,909.756,079.403,009.726,029.726,024.440.650.000
12 giu 20209.715,879.768,649.413,629.588,819.588,814.366.190.000
11 giu 20209.791,249.868,089.491,319.492,739.492,735.271.000.000
10 giu 202010.012,3210.086,899.962,5810.020,3510.020,355.128.400.000
09 giu 20209.867,1910.002,509.863,279.953,759.953,755.281.860.000
08 giu 20209.823,449.927,139.780,619.924,759.924,756.143.120.000
05 giu 20209.703,549.845,699.685,359.814,089.814,086.572.850.000
04 giu 20209.649,659.716,149.560,419.615,819.615,816.074.320.000
03 giu 20209.651,869.707,789.627,179.682,919.682,914.638.380.000
02 giu 20209.566,539.611,229.472,089.608,389.608,383.962.460.000
01 giu 20209.471,429.571,289.462,329.552,059.552,053.824.770.000
29 mag 20209.382,359.505,559.324,739.489,879.489,87423.570.000
28 mag 20209.392,999.523,649.345,289.368,999.368,994.064.220.000
27 mag 20209.346,129.414,629.144,289.412,369.412,364.462.450.000
26 mag 20209.501,219.501,219.333,169.340,229.340,224.432.310.000
22 mag 20209.278,559.328,289.239,419.324,599.324,593.641.830.000
21 mag 20209.375,199.405,259.254,859.284,889.284,883.725.950.000
20 mag 20209.305,629.392,829.304,209.375,789.375,784.292.470.000
19 mag 20209.227,469.317,259.183,259.185,109.185,104.144.770.000
18 mag 20209.177,159.267,229.154,359.234,839.234,834.318.310.000
15 mag 20208.839,999.018,408.821,389.014,569.014,564.221.500.000
14 mag 20208.788,048.945,718.705,258.943,728.943,723.945.080.000
13 mag 20209.006,059.074,168.752,688.863,178.863,174.244.110.000
12 mag 20209.225,159.250,969.000,079.002,559.002,554.315.070.000
11 mag 20209.054,919.241,929.053,179.192,349.192,343.898.690.000
08 mag 20209.056,899.125,989.018,219.121,329.121,323.777.340.000
07 mag 20208.973,789.015,998.932,868.979,668.979,663.762.070.000
06 mag 20208.874,708.933,258.819,378.854,398.854,393.620.030.000
05 mag 20208.809,668.909,968.781,318.809,128.809,123.913.360.000
04 mag 20208.555,328.715,828.537,838.710,718.710,713.422.150.000
01 mag 20208.681,298.754,468.566,848.604,958.604,953.722.520.000
30 apr 20208.911,028.926,118.825,838.889,558.889,554.316.380.000
29 apr 20208.802,708.957,278.765,018.914,718.914,714.378.540.000
28 apr 20208.825,698.830,578.600,708.607,738.607,733.707.540.000
27 apr 20208.717,988.754,578.697,378.730,168.730,163.678.460.000
24 apr 20208.530,088.642,938.464,428.634,528.634,523.673.170.000
23 apr 20208.528,848.635,238.475,208.494,758.494,753.734.720.000
22 apr 20208.434,558.537,318.404,548.495,388.495,383.025.060.000
21 apr 20208.460,698.480,298.215,698.263,238.263,233.756.290.000
20 apr 20208.553,388.684,918.553,388.560,738.560,733.796.950.000
17 apr 20208.667,488.670,308.531,698.650,148.650,144.335.020.000
16 apr 20208.479,118.560,168.393,278.532,368.532,363.995.870.000
15 apr 20208.355,968.464,668.308,798.393,188.393,183.333.750.000
14 apr 20208.353,218.531,118.338,088.515,748.515,743.732.820.000
13 apr 20208.127,698.200,448.035,958.192,428.192,423.146.860.000
09 apr 20208.169,018.227,918.072,328.153,588.153,584.123.670.000
08 apr 20207.975,728.114,437.901,948.090,908.090,903.470.730.000
07 apr 20208.129,998.146,437.881,227.887,267.887,264.069.410.000
06 apr 20207.660,177.938,337.617,797.913,247.913,243.849.100.000
03 apr 20207.477,277.518,727.288,117.373,087.373,083.279.100.000
02 apr 20207.317,457.501,707.307,957.487,317.487,313.608.190.000
01 apr 20207.459,507.566,377.301,987.360,587.360,583.685.510.000
31 mar 20207.740,067.880,317.642,867.700,107.700,104.059.700.000
30 mar 20207.583,467.784,357.539,977.774,157.774,153.846.900.000
27 mar 20207.554,257.716,247.491,147.502,387.502,383.977.010.000
26 mar 20207.462,217.809,837.462,217.797,547.797,543.999.850.000
25 mar 20207.421,367.671,217.276,407.384,307.384,304.666.440.000
24 mar 20207.196,157.418,377.169,867.417,867.417,864.417.380.000
23 mar 20206.847,286.984,946.631,426.860,676.860,674.330.610.000
20 mar 20207.248,077.354,446.854,676.879,526.879,525.239.940.000
19 mar 20206.996,457.341,386.858,387.150,587.150,584.762.170.000
18 mar 20206.902,327.182,836.686,366.989,846.989,844.890.820.000
17 mar 20207.072,007.406,236.828,917.334,787.334,784.900.000.000
16 mar 20207.392,737.422,206.882,866.904,596.904,594.594.360.000
13 mar 20207.610,397.875,937.219,097.874,887.874,884.685.890.000
12 mar 20207.398,587.712,337.194,677.201,807.201,805.066.530.000
11 mar 20208.136,258.181,367.850,957.952,057.952,054.273.890.000
10 mar 20208.219,768.347,407.930,438.344,258.344,254.431.930.000
09 mar 20207.957,938.243,317.943,167.950,687.950,684.530.350.000
06 mar 20208.469,028.612,368.375,138.575,628.575,624.279.850.000
05 mar 20208.790,098.921,088.677,398.738,598.738,593.748.090.000
04 mar 20208.834,109.019,968.757,669.018,099.018,093.602.870.000
03 mar 20208.965,109.070,328.602,898.684,098.684,094.336.700.000
02 mar 20208.667,148.952,818.543,358.952,178.952,174.232.760.000
28 feb 20208.269,748.591,828.264,168.567,378.567,375.301.170.000
27 feb 20208.744,038.904,118.562,058.566,488.566,48390.750.000
26 feb 20209.011,559.148,328.927,808.980,788.980,783.567.830.000
25 feb 20209.301,209.315,268.940,498.965,618.965,613.583.400.000
24 feb 20209.188,449.322,889.166,019.221,289.221,283.177.000.000
21 feb 20209.708,019.715,959.542,339.576,599.576,592.743.010.000
20 feb 20209.799,209.820,869.636,949.750,979.750,972.735.610.000
*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