Italia markets close in 6 hours 54 minutes

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
14.271,73+18,46 (+0,13%)
Alla chiusura: 5:15PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 giu 202114.263,3814.317,6614.246,3014.271,7314.271,734.394.600.000
22 giu 202114.138,2914.269,7714.121,0014.253,2714.253,274.405.260.000
21 giu 202114.047,4214.150,7813.960,0414.141,4814.141,484.523.120.000
18 giu 202114.096,9314.129,2214.009,0414.030,3814.030,386.105.960.000
17 giu 202113.999,1314.196,2113.998,9314.161,3514.161,354.526.780.000
16 giu 202114.085,5514.129,6913.903,7314.039,6814.039,684.632.480.000
15 giu 202114.166,6414.171,0214.052,1614.072,8614.072,864.517.770.000
14 giu 202114.083,4714.175,4514.056,6714.174,1414.174,144.394.380.000
11 giu 202114.030,8514.069,4214.006,5914.069,4214.069,424.140.190.000
10 giu 202113.933,8814.031,1913.904,4014.020,3314.020,334.889.500.000
09 giu 202113.980,2314.003,5013.906,4513.911,7513.911,755.607.720.000
08 giu 202113.946,3213.981,7213.831,9813.924,9113.924,915.894.140.000
07 giu 202113.802,8213.889,1113.784,8913.881,7213.881,724.602.940.000
04 giu 202113.697,2513.826,8213.692,0113.814,4913.814,494.341.800.000
03 giu 202113.655,7513.684,1313.548,9313.614,5113.614,515.367.460.000
02 giu 202113.743,2413.775,8913.689,7413.756,3313.756,335.059.810.000
01 giu 202113.829,0613.836,1713.678,7713.736,4813.736,484.155.670.000
28 mag 202113.792,0513.820,8713.747,6113.748,7413.748,744.435.220.000
27 mag 202113.742,5913.776,5213.701,6313.736,2813.736,285.057.550.000
26 mag 202113.693,9413.750,1613.679,5913.738,0013.738,004.231.140.000
25 mag 202113.721,5413.751,1413.631,8013.657,1713.657,174.084.480.000
24 mag 202113.557,2113.708,8513.551,0113.661,1713.661,173.490.650.000
21 mag 202113.616,1913.616,5813.463,2613.470,9913.470,993.704.590.000
20 mag 202113.356,6313.563,5213.355,7113.535,7413.535,743.972.730.000
19 mag 202113.078,1913.304,6113.072,2313.299,7413.299,744.314.980.000
18 mag 202113.416,9013.485,3413.299,9313.303,6413.303,644.283.680.000
17 mag 202113.368,8013.399,1713.265,4013.379,0513.379,053.980.630.000
14 mag 202113.255,6513.460,8813.242,9713.429,9813.429,984.008.110.000
13 mag 202113.150,9413.247,8713.007,2413.124,9913.124,994.681.530.000
12 mag 202113.215,4913.288,6113.002,5413.031,6813.031,684.730.740.000
11 mag 202113.115,8513.423,3113.107,6713.389,4313.389,434.719.720.000
10 mag 202113.687,5913.687,9313.401,7413.401,8613.401,864.795.690.000
07 mag 202113.723,0913.828,6213.690,7513.752,2413.752,244.376.800.000
06 mag 202113.557,8313.635,7313.439,3913.632,8413.632,845.000.710.000
05 mag 202113.731,1313.753,0513.553,9313.582,4213.582,424.517.100.000
04 mag 202113.774,5113.795,5713.485,5913.633,5013.633,505.852.850.000
03 mag 202114.031,7714.042,1213.881,5113.895,1213.895,124.718.850.000
30 apr 202113.970,7314.084,7613.941,6313.962,6813.962,684.762.770.000
29 apr 202114.204,5114.211,5713.952,8014.082,5514.082,554.854.340.000
28 apr 202114.082,7814.133,6514.034,7014.051,0314.051,034.532.050.000
27 apr 202114.170,9114.171,2414.064,2814.090,2214.090,224.665.430.000
26 apr 202114.052,3814.154,0314.019,5014.138,7814.138,784.479.480.000
23 apr 202113.861,3714.062,7413.856,8314.016,8114.016,814.332.500.000
22 apr 202113.952,5714.015,8713.771,0413.818,4113.818,414.397.030.000
21 apr 202113.745,7713.951,3513.706,8613.950,2213.950,223.967.090.000
20 apr 202113.894,4613.927,6713.698,6713.786,2713.786,274.229.410.000
19 apr 202113.984,5814.041,7913.842,5713.914,7713.914,774.349.340.000
16 apr 202114.059,1114.062,5013.977,0514.052,3414.052,344.414.640.000
15 apr 202113.983,2314.049,1313.970,4214.038,7614.038,764.382.620.000
14 apr 202114.004,0814.033,6313.839,0413.857,8413.857,844.102.380.000
13 apr 202113.902,4514.011,5113.902,4513.996,1013.996,104.200.290.000
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...