Italia markets open in 5 hours 15 minutes

KBW Nasdaq Regional Banking Ind (^KRX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
100,26-1,26 (-1,24%)
Alla chiusura: 05:15PM EDT
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 2024101,20101,5099,89100,26100,26-
21 mag 2024101,22102,08101,21101,52101,52-
20 mag 2024102,87102,95101,39101,41101,41-
17 mag 2024102,66103,41102,52102,92102,92-
16 mag 2024102,63102,86102,27102,32102,32-
15 mag 2024103,88103,95102,10102,90102,90-
14 mag 2024102,54102,66101,81102,60102,60-
13 mag 2024102,47102,50101,37101,37101,37-
10 mag 2024101,93101,95100,86101,83101,83-
09 mag 2024101,42101,84101,08101,76101,76-
08 mag 202499,88101,4199,77101,35101,35-
07 mag 2024101,59102,10100,85100,86100,86-
06 mag 2024101,22101,73100,86101,21101,21-
03 mag 2024101,00101,33100,19100,52100,52-
02 mag 202498,8699,5698,2699,5099,50-
01 mag 202496,4299,7196,4297,8997,89-
30 apr 202496,4796,9995,6095,6595,65-
29 apr 202498,3798,5997,1597,1797,17-
26 apr 202498,5899,4898,0598,0898,08-
25 apr 202499,0199,1197,3298,6298,62-
24 apr 202498,06100,0897,9699,9399,93-
23 apr 202497,9099,6997,5899,1299,12-
22 apr 202496,7798,7096,3398,1998,19-
19 apr 202493,5696,7193,4796,6996,69-
18 apr 202493,4694,4393,1493,9293,92-
17 apr 202494,2294,6093,2993,3293,32-
16 apr 202493,6793,7592,7993,1793,17-
15 apr 202495,3195,9993,6994,4594,45-
12 apr 202494,4394,9494,2894,8194,81-
11 apr 202495,9996,0794,2695,5495,54-
10 apr 202497,8997,8994,7195,4695,46-
09 apr 202499,98100,6699,74100,50100,50-
08 apr 202498,6599,9798,5099,6899,68-
05 apr 202497,4998,5397,4798,1998,19-
04 apr 202499,46100,0697,8098,0198,01-
03 apr 202497,6798,6197,6497,9597,95-
02 apr 202498,9699,0997,8398,2298,22-
01 apr 2024102,38102,39100,03100,14100,14-
28 mar 2024101,67102,64101,43102,23102,23-
27 mar 202498,50101,8298,49101,80101,80-
26 mar 202499,3099,3697,9098,0198,01-
25 mar 202498,6499,3898,4098,5998,59-
22 mar 2024100,69100,7798,1298,3798,37-
21 mar 202499,71101,1599,69100,43100,43-
20 mar 202495,6899,9495,6399,0999,09-
19 mar 202495,6096,8895,5996,1996,19-
18 mar 202496,6096,6995,8595,8695,86-
15 mar 202495,5797,3595,5796,6096,60-
14 mar 202498,0698,1195,3495,9195,91-
13 mar 202498,4799,8698,2598,6498,64-
12 mar 202499,6099,9098,3098,7198,71-
11 mar 202499,97100,4999,7999,8999,89-
08 mar 2024101,81102,04100,17100,23100,23-
07 mar 2024101,74102,09100,33100,59100,59-
06 mar 2024100,45102,2997,71100,44100,44-
05 mar 202496,30100,9796,24100,88100,88-
04 mar 202498,0598,9296,5996,7596,75-
01 mar 202497,8597,8595,5797,3897,38-
29 feb 202498,7099,8197,8598,6398,63-
28 feb 202497,4298,1497,0097,0197,01-
27 feb 202498,1198,6997,8198,4398,43-
26 feb 202497,7298,6696,8997,4497,44-
23 feb 202498,3699,3497,6398,3198,31-
22 feb 202498,4498,9597,7598,4198,41-
21 feb 202498,7598,8898,0598,5898,58-
20 feb 202498,54100,0298,5499,1499,14-
16 feb 2024100,00100,8099,5699,9799,97-
15 feb 202498,17101,5898,16101,10101,10-
14 feb 202497,1797,6395,7797,5597,55-
13 feb 202496,8697,1494,3495,8495,84-
12 feb 202498,58101,4898,58100,35100,35-
09 feb 202496,9298,6395,7598,5598,55-
08 feb 202495,7797,0595,6996,7696,76-
07 feb 202496,7497,1094,2996,4996,49-
06 feb 202497,9398,8695,9796,6396,63-
05 feb 202498,6398,8197,2598,0198,01-
02 feb 202497,61100,5397,5399,8699,86-
01 feb 2024102,55102,8096,3599,6699,66-
31 gen 2024106,27106,28101,86101,99101,99200.300
30 gen 2024108,90109,29108,42108,50108,5049.700
29 gen 2024107,76109,32107,47109,31109,3152.600
26 gen 2024107,44108,45106,84107,64107,6450.200
25 gen 2024108,08108,63105,59106,86106,8678.800
24 gen 2024107,46108,63107,24107,55107,5552.200
23 gen 2024109,03109,10106,77106,84106,8445.300
22 gen 2024107,02108,49106,87108,46108,4647.600
19 gen 2024104,16106,10103,18106,07106,0742.800
18 gen 2024103,29103,97102,64103,68103,6840.200
17 gen 2024101,37103,39101,21102,67102,6742.200
16 gen 2024103,35104,25102,96103,28103,2841.400
12 gen 2024106,98107,19104,06105,01105,0134.100
11 gen 2024106,32106,33104,39105,98105,9847.700
10 gen 2024106,57107,36105,89107,31107,3133.300
09 gen 2024106,67107,39106,34106,97106,9736.200
08 gen 2024106,85108,30106,58108,29108,2933.400
05 gen 2024105,67108,29105,60107,20107,2053.500
04 gen 2024106,15107,43106,08106,50106,5042.300
03 gen 2024108,53108,53105,91106,04106,0447.800
02 gen 2024108,41111,09108,40109,71109,7144.300
29 dic 2023110,95111,04109,51109,52109,5234.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...