Italia markets closed

KBW Nasdaq Regional Banking Ind (^KRX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
92,29-1,28 (-1,37%)
Alla chiusura: 05:15PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202492,2592,6591,8192,2992,29-
13 giu 202494,7194,7292,9593,5793,57-
12 giu 202495,6196,8494,2395,0595,05-
11 giu 202492,4993,2592,0592,8492,84-
10 giu 202493,7893,8692,7893,2393,23-
07 giu 202494,2895,1494,2895,0295,02-
06 giu 202494,8795,5294,4195,2995,29-
05 giu 202495,4395,4394,5494,9894,98-
04 giu 202495,0995,7894,6594,7694,76-
03 giu 202499,1099,1195,9696,1996,19-
31 mag 202497,3398,1197,2598,0398,03-
30 mag 202496,2997,1695,8696,8796,87-
29 mag 202495,3395,3594,4795,1195,11-
28 mag 202498,5298,5796,8697,1897,18-
24 mag 202498,2398,2697,4098,1498,14-
23 mag 2024100,46100,4797,2797,6197,61-
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
*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...