Italia markets closed

S&P MID CAP 400 INDEX (^MID)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2.896,85+32,50 (+1,13%)
In data: 02:13PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20242.864,352.896,952.860,832.896,852.896,85-
01 mag 20242.861,112.910,332.852,272.864,352.864,35-
30 apr 20242.912,222.912,222.860,732.861,112.861,11-
29 apr 20242.895,242.918,402.895,242.912,222.912,22-
26 apr 20242.886,892.908,012.882,552.895,242.895,24-
25 apr 20242.900,882.900,882.855,312.886,892.886,89-
24 apr 20242.899,422.912,422.881,112.900,882.900,88-
23 apr 20242.862,972.908,342.862,972.899,422.899,42-
22 apr 20242.836,882.879,652.833,912.862,972.862,97-
19 apr 20242.825,942.845,152.818,912.836,882.836,88-
18 apr 20242.831,242.856,402.818,012.825,942.825,94-
17 apr 20242.854,872.871,442.831,072.831,242.831,24-
16 apr 20242.868,882.868,882.836,452.854,872.854,87-
15 apr 20242.899,722.930,642.859,872.868,882.868,88-
12 apr 20242.946,582.946,582.891,392.899,722.899,72-
11 apr 20242.945,152.954,892.927,232.946,582.946,58-
10 apr 20243.005,123.005,122.935,042.945,152.945,15-
09 apr 20243.001,923.015,882.982,633.005,123.005,12-
08 apr 20242.989,163.010,482.989,163.001,923.001,92-
05 apr 20242.964,612.996,822.963,422.989,162.989,16-
04 apr 20242.996,313.024,132.958,472.964,612.964,61-
03 apr 20242.986,193.001,122.976,422.996,312.996,31-
02 apr 20243.024,813.024,812.973,952.986,192.986,19-
01 apr 20243.046,363.047,473.022,623.024,813.024,81-
28 mar 20243.034,343.056,493.034,343.046,363.046,36-
27 mar 20242.985,393.034,352.985,393.034,343.034,34-
26 mar 20242.990,633.003,172.985,162.985,392.985,39-
25 mar 20242.991,263.005,872.990,322.990,632.990,63-
22 mar 20243.013,243.015,182.987,762.991,262.991,26-
21 mar 20242.979,593.018,652.979,593.013,243.013,24-
20 mar 20242.939,672.985,872.935,022.979,592.979,59-
19 mar 20242.918,022.942,132.912,642.939,672.939,67-
18 mar 20242.923,762.934,492.917,422.918,022.918,02-
15 mar 20242.926,302.938,382.911,832.923,762.923,76-
14 mar 20242.963,782.964,522.907,062.926,302.926,30-
13 mar 20242.953,642.973,922.953,642.963,782.963,78-
12 mar 20242.938,992.959,922.932,712.953,642.953,64-
11 mar 20242.952,392.952,392.922,762.938,992.938,99-
08 mar 20242.968,542.994,562.946,322.952,392.952,39-
07 mar 20242.940,492.971,542.940,492.968,542.968,54-
06 mar 20242.921,402.950,532.921,402.940,492.940,49-
05 mar 20242.930,662.936,702.909,702.921,402.921,40-
04 mar 20242.910,662.945,862.910,662.930,662.930,66-
01 mar 20242.890,672.911,602.880,622.910,662.910,66-
29 feb 20242.867,042.896,672.867,042.890,672.890,67-
28 feb 20242.866,762.875,322.849,062.867,042.867,04-
27 feb 20242.854,482.868,402.854,482.866,762.866,76-
26 feb 20242.858,022.868,772.847,272.854,482.854,48-
23 feb 20242.855,102.866,852.846,572.858,022.858,02-
22 feb 20242.813,172.858,072.813,172.855,102.855,10-
21 feb 20242.807,962.814,772.794,932.813,172.813,17-
20 feb 20242.828,302.828,302.795,692.807,962.807,96-
16 feb 20242.854,812.857,032.828,202.828,302.828,30-
15 feb 20242.804,922.857,942.804,922.854,812.854,81-
14 feb 20242.765,082.809,642.765,082.804,922.804,92-
13 feb 20242.834,342.834,342.745,232.765,082.765,08-
12 feb 20242.808,472.844,572.808,472.834,342.834,34-
09 feb 20242.787,402.809,692.786,212.808,472.808,47-
08 feb 20242.762,352.789,002.760,262.787,402.787,40-
07 feb 20242.749,422.773,702.740,842.762,352.762,35-
06 feb 20242.736,362.751,142.733,242.749,422.749,42-
05 feb 20242.767,152.767,152.715,332.736,362.736,36-
02 feb 20242.767,422.778,852.734,772.767,152.767,15-
01 feb 20242.732,182.768,662.716,832.767,422.767,42-
31 gen 20242.783,542.788,162.730,372.732,182.732,18-
30 gen 20242.789,242.790,552.773,552.783,542.783,54-
29 gen 20242.763,772.789,342.755,462.789,242.789,24-
26 gen 20242.759,992.777,802.757,882.763,772.763,77-
25 gen 20242.744,112.771,232.744,112.759,992.759,99-
24 gen 20242.761,002.784,052.741,892.744,112.744,11-
23 gen 20242.771,772.788,872.752,512.761,002.761,00-
22 gen 20242.740,962.778,402.740,962.771,772.771,77-
19 gen 20242.713,642.742,932.704,422.740,962.740,96-
18 gen 20242.691,792.715,502.686,772.713,642.713,64-
17 gen 20242.711,022.711,022.677,802.691,792.691,79-
16 gen 20242.728,632.728,632.697,812.711,022.711,02-
12 gen 20242.730,592.760,142.720,612.728,632.728,63-
11 gen 20242.737,172.737,172.704,582.730,592.730,59-
10 gen 20242.730,512.740,682.717,282.737,172.737,17-
09 gen 20242.747,492.747,492.717,612.730,512.730,51-
08 gen 20242.712,502.747,502.704,952.747,492.747,49-
05 gen 20242.704,042.729,812.690,612.712,502.712,50-
04 gen 20242.708,802.720,092.702,142.704,042.704,04-
03 gen 20242.772,132.772,132.707,322.708,802.708,80-
02 gen 20242.781,542.788,512.759,222.772,132.772,13-
29 dic 20232.807,002.807,002.781,072.781,542.781,54-
28 dic 20232.809,232.813,202.798,852.807,002.807,00-
27 dic 20232.808,792.817,662.802,082.809,232.809,23-
26 dic 20232.787,532.817,962.787,532.808,792.808,79-
22 dic 20232.778,122.800,992.776,882.787,532.787,53-
21 dic 20232.741,512.779,172.741,512.778,122.778,12-
20 dic 20232.784,412.799,562.741,362.741,512.741,51-
19 dic 20232.750,432.786,452.750,432.784,412.784,41-
18 dic 20232.745,602.760,802.744,392.750,432.750,43-
15 dic 20232.770,932.770,932.738,432.745,602.745,60-
14 dic 20232.706,732.779,452.706,732.770,932.770,93-
13 dic 20232.640,502.707,192.629,572.706,732.706,73-
12 dic 20232.645,952.651,722.630,922.640,502.640,50-
11 dic 20232.632,092.648,552.629,812.645,952.645,95-
08 dic 20232.620,682.642,572.616,812.632,092.632,09-
*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...