Italia markets closed

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
13.991,45+141,45 (+1,02%)
Al 3:08PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 apr 202113.902,4013.992,3613.902,4513.991,4513.991,453.038.286.000
12 apr 202113.854,4413.877,0013.783,9513.850,0013.850,004.230.160.000
09 apr 202113.787,0213.905,4113.748,3513.900,1913.900,193.906.460.000
08 apr 202113.796,8913.830,1413.758,7113.829,3113.829,314.133.640.000
07 apr 202113.675,3013.733,0313.653,5913.688,8413.688,844.078.990.000
06 apr 202113.681,6713.776,7113.674,2813.698,3813.698,384.038.510.000
05 apr 202113.594,9013.720,5813.582,7613.705,5913.705,594.439.970.000
01 apr 202113.414,3213.487,0813.404,1813.480,1113.480,114.553.470.000
31 mar 202113.122,5713.325,5413.118,3813.246,8713.246,874.980.670.000
30 mar 202113.008,8013.075,7512.922,5713.045,3913.045,394.685.320.000
29 mar 202113.103,9713.143,4112.968,1613.059,6513.059,654.934.000.000
26 mar 202112.996,0313.149,5512.878,7213.138,7313.138,735.195.330.000
25 mar 202112.844,5813.021,8612.786,8112.977,6812.977,685.608.640.000
24 mar 202113.289,2413.292,9212.961,3512.961,8912.961,896.184.470.000
23 mar 202113.381,4313.405,1513.202,4313.227,7013.227,705.607.860.000
22 mar 202113.278,7813.455,6413.278,7813.377,5413.377,545.302.770.000
19 mar 202113.119,9013.252,3713.039,4513.215,2413.215,247.591.530.000
18 mar 202113.349,2013.384,4613.101,9213.116,1713.116,175.699.900.000
17 mar 202113.336,9113.595,0013.272,6913.525,2013.525,205.465.500.000
16 mar 202113.523,1713.620,7113.397,0813.471,5713.471,575.463.770.000
15 mar 202113.323,4713.460,3513.272,5013.459,7113.459,715.933.440.000
12 mar 202113.222,8113.324,6913.158,7213.319,8613.319,865.472.340.000
11 mar 202113.273,3113.433,6213.246,3313.398,6713.398,675.956.260.000
10 mar 202113.234,7313.277,1113.035,4413.068,8313.068,835.991.730.000
09 mar 202112.923,0713.151,5412.882,4913.073,8213.073,826.294.910.000
08 mar 202112.904,2613.001,0012.599,2312.609,1612.609,165.971.260.000
05 mar 202112.860,0412.941,2112.397,0512.920,1512.920,157.696.900.000
04 mar 202112.953,9913.068,7112.553,9612.723,4712.723,477.799.710.000
03 mar 202113.336,2513.372,5212.995,0712.997,7512.997,755.493.960.000
02 mar 202113.599,4513.601,3313.352,0013.358,7913.358,794.920.320.000
01 mar 202113.406,1613.596,5913.362,6613.588,8313.588,835.047.710.000
26 feb 202113.232,9013.368,0613.024,5313.192,3513.192,355.883.880.000
25 feb 202113.512,6413.602,8613.066,3813.119,4313.119,436.335.240.000
24 feb 202113.400,2513.607,3613.286,5913.597,9713.597,975.793.430.000
23 feb 202113.262,6113.526,0913.003,9813.465,2013.465,207.482.840.000
22 feb 202113.714,2013.757,0613.530,9613.533,0513.533,056.435.100.000
19 feb 202113.929,2013.985,5813.842,6013.874,4613.874,466.686.060.000
18 feb 202113.814,6713.905,9613.714,3513.865,3613.865,366.454.280.000
17 feb 202113.911,6513.976,4313.804,2613.965,4913.965,497.227.140.000
16 feb 202114.152,2114.175,1213.995,4514.047,5014.047,507.646.300.000
12 feb 202113.979,2114.102,0413.937,7114.095,4714.095,477.352.960.000
11 feb 202114.045,2114.058,9113.916,8514.025,7714.025,7710.000.200.000
10 feb 202114.093,3514.109,1213.845,4713.972,5313.972,5310.165.550.000
09 feb 202113.966,8214.044,9513.966,5514.007,7014.007,708.658.980.000
08 feb 202113.937,0613.987,7413.894,1513.987,6413.987,648.439.940.000
05 feb 202113.824,8813.878,1613.761,6613.856,3013.856,306.697.720.000
04 feb 202113.674,0613.778,4213.631,6213.777,7413.777,747.218.680.000
03 feb 202113.718,3113.723,8313.585,3413.610,5413.610,547.465.240.000
02 feb 202113.543,1013.652,7013.535,8613.612,7813.612,787.240.220.000
01 feb 202113.226,1813.431,4613.132,4713.403,3913.403,397.014.220.000
29 gen 202113.284,7213.322,0012.985,0513.070,6913.070,697.809.670.000
28 gen 202113.323,2913.507,6413.316,5213.337,1613.337,169.823.150.000
27 gen 202113.486,5813.538,4213.192,9113.270,6013.270,6011.102.160.000
26 gen 202113.681,7213.702,6913.603,1913.626,0613.626,066.781.460.000
25 gen 202113.681,2113.728,9813.368,6813.635,9913.635,997.139.410.000
22 gen 202113.474,8113.567,1413.463,6613.543,0613.543,065.931.240.000
21 gen 202113.521,4813.560,3513.454,0713.530,9113.530,917.183.390.000
20 gen 202113.342,5513.486,1313.329,7713.457,2513.457,256.771.630.000
19 gen 202113.132,7313.206,8613.078,7013.197,1813.197,186.229.100.000
15 gen 202113.099,9013.139,8312.949,7612.998,5012.998,506.402.970.000
14 gen 202113.174,7513.220,1613.098,4113.112,6413.112,646.671.090.000
13 gen 202113.088,0113.171,1513.051,0613.128,9513.128,957.072.920.000
12 gen 202113.062,0613.105,0412.963,9213.072,4313.072,437.181.380.000
11 gen 202113.048,7813.138,2712.999,5113.036,4313.036,436.876.420.000
08 gen 202113.160,2213.208,0913.036,5513.201,9813.201,987.223.660.000
07 gen 202112.867,3413.090,9112.867,3413.067,4813.067,486.777.010.000
06 gen 202112.666,1512.909,6312.649,9912.740,7912.740,797.648.340.000
05 gen 202112.665,6512.828,2712.665,6512.818,9612.818,966.904.420.000
04 gen 202112.958,5212.958,7212.543,2412.698,4512.698,456.546.740.000
31 dic 202012.877,0912.902,0712.821,2312.888,2812.888,284.771.390.000
30 dic 202012.906,5112.924,9312.857,7612.870,0012.870,005.292.210.000
29 dic 202012.965,3912.973,3312.821,9612.850,2212.850,224.680.780.000
28 dic 202012.914,6412.930,8912.827,4512.899,4212.899,425.076.340.000
24 dic 202012.791,5412.833,5512.767,6412.804,7312.804,733.305.950.000
23 dic 202012.834,9412.841,9212.758,6712.771,1112.771,117.028.650.000
22 dic 202012.785,2212.840,5712.695,3112.807,9212.807,925.700.760.000
21 dic 202012.596,1412.751,2712.525,2212.742,5212.742,525.156.470.000
18 dic 202012.804,9312.809,6012.654,6012.755,6412.755,647.088.670.000
17 dic 202012.730,7812.765,2512.696,3512.764,7512.764,754.994.090.000
16 dic 202012.611,0412.687,3212.566,3812.658,1912.658,194.561.600.000
15 dic 202012.543,2612.596,1312.465,4212.595,0612.595,064.377.950.000
14 dic 202012.447,4412.543,0012.432,7112.440,0412.440,044.458.140.000
11 dic 202012.336,7912.383,5012.246,7712.377,8712.377,874.268.140.000
10 dic 202012.247,5512.431,5612.214,7412.405,8112.405,814.470.060.000
09 dic 202012.591,6912.607,1412.290,7812.338,9512.338,955.131.720.000
08 dic 202012.503,1712.594,5412.453,2112.582,7712.582,774.758.170.000
07 dic 202012.461,0012.536,2312.460,5512.519,9512.519,954.741.690.000
04 dic 202012.399,3212.464,2312.376,4412.464,2312.464,235.044.210.000
03 dic 202012.369,2612.439,0212.356,9912.377,1812.377,185.182.100.000
02 dic 202012.285,7512.360,0612.217,3512.349,3712.349,375.150.820.000
01 dic 202012.313,3612.405,7912.263,9312.355,1112.355,116.467.180.000
30 nov 202012.224,2512.244,6512.027,1612.198,7412.198,747.693.430.000
27 nov 202012.159,1812.236,2312.154,5712.205,8512.205,853.401.890.000
25 nov 202012.053,8912.114,7712.020,9512.094,4012.094,404.425.030.000
24 nov 202011.939,3312.049,8811.863,4512.036,7912.036,796.277.790.000
23 nov 202011.916,7611.949,3311.796,5311.880,6311.880,635.360.830.000
20 nov 202011.892,7011.935,4711.852,5111.854,9711.854,975.319.340.000
19 nov 202011.779,0411.912,6311.760,9811.904,7111.904,715.322.580.000
18 nov 202011.896,0611.942,4911.799,9611.801,6011.801,604.699.160.000
17 nov 202011.913,3511.950,1811.852,4111.899,3411.899,344.122.770.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...