^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 feb 20209.799,209.820,869.636,949.715,149.715,141.519.126.945
19 feb 20209.782,819.838,379.777,109.817,189.817,182.462.530.000
18 feb 20209.679,049.747,689.675,809.732,749.732,742.273.460.000
14 feb 20209.728,909.746,369.693,059.731,189.731,182.222.240.000
13 feb 20209.657,049.748,329.650,029.711,979.711,972.239.270.000
12 feb 20209.688,609.728,779.666,699.725,969.725,962.355.000.000
11 feb 20209.680,899.714,749.617,219.638,949.638,942.423.670.000
10 feb 20209.493,639.628,669.493,639.628,399.628,392.179.310.000
07 feb 20209.526,649.570,099.496,539.520,519.520,512.238.670.000
06 feb 20209.540,989.575,669.505,689.572,159.572,152.267.300.000
05 feb 20209.574,109.574,949.454,939.508,689.508,682.462.470.000
04 feb 20209.398,399.485,389.374,059.467,979.467,972.445.420.000
03 feb 20209.190,729.299,859.188,559.273,409.273,402.420.510.000
31 gen 20209.324,339.324,809.123,229.150,949.150,942.685.840.000
30 gen 20209.211,159.303,009.185,189.298,939.298,932.333.500.000
29 gen 20209.318,269.329,129.249,049.275,169.275,162.223.480.000
28 gen 20209.201,829.288,879.182,339.269,689.269,682.157.830.000
27 gen 20209.092,469.185,459.088,049.139,319.139,312.583.330.000
24 gen 20209.446,219.451,439.273,239.314,919.314,912.611.710.000
23 gen 20209.377,729.409,209.334,139.402,489.402,482.460.050.000
22 gen 20209.413,619.439,299.375,139.383,779.383,772.449.390.000
21 gen 20209.361,079.397,589.350,209.370,819.370,812.684.540.000
17 gen 20209.392,379.393,489.346,819.388,949.388,942.522.670.000
16 gen 20209.313,459.357,929.301,329.357,139.357,132.301.400.000
15 gen 20209.253,769.298,829.231,149.258,709.258,702.435.650.000
14 gen 20209.270,619.298,339.226,499.251,339.251,332.542.170.000
13 gen 20209.213,729.274,499.193,069.273,939.273,932.530.270.000
10 gen 20209.232,959.235,209.164,669.178,869.178,862.378.990.000
09 gen 20209.202,279.215,959.158,509.203,439.203,432.534.700.000
08 gen 20209.068,039.168,899.059,389.129,249.129,242.464.090.000
07 gen 20209.076,649.091,939.042,559.068,589.068,582.352.850.000
06 gen 20208.943,509.072,418.943,509.071,479.071,472.788.120.000
03 gen 20208.976,439.065,768.976,439.020,779.020,772.567.400.000
02 gen 20209.039,469.093,439.010,899.092,199.092,192.848.370.000
31 dic 20198.918,748.975,368.912,778.972,608.972,602.182.800.000
30 dic 20199.004,459.006,368.909,198.945,998.945,992.042.420.000
27 dic 20199.049,479.052,008.987,329.006,629.006,621.832.200.000
26 dic 20198.970,219.022,468.968,469.022,399.022,391.634.920.000
24 dic 20198.955,018.957,128.934,368.952,888.952,881.014.520.000
23 dic 20198.950,208.956,648.934,558.945,658.945,652.025.450.000
20 dic 20198.911,848.931,918.901,878.924,968.924,963.825.460.000
19 dic 20198.838,978.888,138.838,978.887,228.887,222.415.950.000
18 dic 20198.834,658.848,768.820,428.827,748.827,742.727.870.000
17 dic 20198.829,478.831,998.804,608.823,368.823,362.374.120.000
16 dic 20198.791,318.833,458.789,778.814,238.814,232.346.290.000
13 dic 20198.713,918.768,878.697,588.734,888.734,882.188.720.000
12 dic 20198.645,368.745,828.633,608.717,328.717,322.388.270.000
11 dic 20198.631,128.658,488.622,368.654,058.654,051.937.850.000
10 dic 20198.623,568.650,768.600,828.616,188.616,182.053.390.000
09 dic 20198.650,868.678,858.619,778.621,838.621,832.088.520.000
06 dic 20198.634,258.665,448.630,588.656,538.656,532.053.530.000
05 dic 20198.587,938.588,898.541,928.570,708.570,702.123.380.000
04 dic 20198.557,458.584,888.552,388.566,678.566,672.150.680.000
03 dic 20198.460,728.523,988.435,408.520,648.520,642.308.600.000
02 dic 20198.672,848.672,848.540,168.567,998.567,992.225.940.000
29 nov 20198.682,018.697,328.664,048.665,478.665,471.099.090.000
27 nov 20198.669,598.705,918.662,588.705,188.705,181.744.580.000
26 nov 20198.635,408.659,738.625,628.647,938.647,932.434.570.000
25 nov 20198.559,658.633,158.559,658.632,498.632,492.256.070.000
22 nov 20198.530,548.535,468.477,498.519,888.519,881.877.090.000
21 nov 20198.527,878.530,738.487,298.506,218.506,212.056.230.000
20 nov 20198.543,578.578,278.468,638.526,738.526,732.596.030.000
19 nov 20198.578,028.589,768.536,738.570,668.570,662.075.000.000
18 nov 20198.529,168.559,788.503,628.549,948.549,942.047.240.000
15 nov 20198.524,488.540,838.506,808.540,838.540,832.188.210.000
14 nov 20198.461,068.485,368.441,588.479,028.479,022.106.550.000
13 nov 20198.455,028.496,908.451,348.482,108.482,102.173.320.000
12 nov 20198.471,078.514,848.462,998.486,098.486,091.987.820.000
11 nov 20198.431,268.467,298.425,488.464,288.464,281.715.470.000
08 nov 20198.422,678.475,578.405,898.475,318.475,311.974.190.000
07 nov 20198.455,118.483,168.415,878.434,528.434,522.393.950.000
06 nov 20198.426,578.426,578.379,338.410,638.410,632.332.650.000
05 nov 20198.446,628.457,398.421,058.434,688.434,682.316.710.000
04 nov 20198.445,508.451,378.421,308.433,208.433,202.149.910.000
01 nov 20198.335,058.386,758.326,568.386,408.386,402.057.310.000
31 ott 20198.314,388.321,808.248,818.292,368.292,362.258.270.000
30 ott 20198.284,288.315,508.241,708.303,988.303,981.928.420.000
29 ott 20198.313,358.319,298.275,148.276,858.276,851.834.530.000
28 ott 20198.285,778.335,568.285,278.325,998.325,991.956.280.000
25 ott 20198.150,598.249,978.150,598.243,128.243,121.894.740.000
24 ott 20198.180,048.187,848.137,668.185,808.185,801.882.490.000
23 ott 20198.090,248.122,888.078,358.119,798.119,791.805.030.000
22 ott 20198.188,128.194,628.101,988.104,308.104,301.847.200.000
21 ott 20198.137,428.164,148.117,268.162,998.162,991.752.860.000
18 ott 20198.149,858.157,368.045,378.089,548.089,542.012.930.000
17 ott 20198.176,918.183,648.131,258.156,858.156,851.861.570.000
16 ott 20198.119,818.146,158.103,388.124,188.124,181.886.720.000
15 ott 20198.074,858.166,188.071,818.148,718.148,711.836.650.000
14 ott 20198.044,358.069,858.036,418.048,658.048,651.419.730.000
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
*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