Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17.447,86+236,98 (+1,38%)
In data: 11:35AM EDT. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202417.297,2017.463,2217.277,2517.447,8617.447,86270.949.310
22 apr 202417.161,1117.305,1517.010,2517.210,8917.210,894.616.730.000
19 apr 202417.334,7117.362,2816.973,9417.037,6517.037,655.316.010.000
18 apr 202417.514,7717.590,8117.376,4917.394,3117.394,314.932.540.000
17 apr 202417.785,8217.788,5417.459,5717.493,6217.493,624.991.470.000
16 apr 202417.691,4517.817,7317.660,8917.713,6617.713,665.001.860.000
15 apr 202418.143,2518.152,0817.676,3517.706,8317.706,834.910.550.000
12 apr 202418.117,6718.166,4917.952,0918.003,4918.003,494.552.740.000
11 apr 202418.085,1118.337,1517.998,2518.307,9818.307,984.714.750.000
10 apr 202417.957,9618.040,8317.932,4218.011,6618.011,665.308.250.000
09 apr 202418.188,8718.210,0217.973,0718.169,9018.169,904.869.190.000
08 apr 202418.130,4418.178,6618.050,6918.100,1918.100,194.386.700.000
05 apr 202417.940,2818.202,9617.912,8618.108,4618.108,464.578.130.000
04 apr 202418.331,0218.362,2917.875,7517.878,7817.878,785.368.700.000
03 apr 202418.054,4418.238,6718.045,4218.160,1918.160,195.151.500.000
02 apr 202418.076,4318.135,5718.002,2718.121,7818.121,784.710.280.000
01 apr 202418.280,8218.391,5818.211,2818.293,2018.293,204.798.390.000
28 mar 202418.263,4118.308,3218.231,3818.254,6918.254,695.174.450.000
27 mar 202418.338,1918.344,0918.168,2018.280,8418.280,844.768.930.000
26 mar 202418.329,2918.378,7018.207,8818.210,5418.210,545.144.260.000
25 mar 202418.215,5418.337,3518.189,2818.277,0618.277,064.636.940.000
22 mar 202418.293,1518.386,2518.267,4918.339,4418.339,444.339.930.000
21 mar 202418.438,2418.464,7018.317,1018.320,3818.320,385.134.740.000
20 mar 202418.067,7018.249,1218.003,2418.240,1118.240,115.298.380.000
19 mar 202417.902,5218.039,8217.809,1518.032,2018.032,204.758.740.000
18 mar 202418.024,2418.124,3217.973,0917.985,0117.985,015.025.040.000
15 mar 202417.926,9217.930,4717.764,9917.808,2517.808,258.261.950.000
14 mar 202418.114,6918.142,9017.913,6318.014,8118.014,815.450.980.000
13 mar 202418.151,7618.163,7418.030,4018.068,4718.068,474.839.000.000
12 mar 202418.063,0218.228,3717.919,3318.219,1118.219,115.100.330.000
11 mar 202417.959,6818.003,0517.873,3317.951,6917.951,694.917.620.000
08 mar 202418.312,7918.416,7317.995,3818.018,4518.018,455.411.790.000
07 mar 202418.161,7318.337,9518.101,4318.297,9918.297,995.072.790.000
06 mar 202418.083,5118.142,8817.941,6418.017,5718.017,575.511.370.000
05 mar 202418.088,7118.097,5017.804,5017.897,8717.897,876.356.800.000
04 mar 202418.290,1018.313,4318.218,2518.226,4818.226,485.725.470.000
01 mar 202418.069,2918.333,2618.064,4418.302,9118.302,915.457.910.000
29 feb 202417.991,6718.068,5217.866,2618.043,8518.043,856.265.340.000
28 feb 202417.895,0317.931,0117.840,3617.874,5017.874,505.581.690.000
27 feb 202417.962,5817.987,5417.871,0617.971,0517.971,055.423.020.000
26 feb 202417.970,2118.014,1117.926,6617.933,3317.933,335.417.630.000
23 feb 202418.052,5918.091,6217.902,7817.937,6117.937,615.077.910.000
22 feb 202417.857,7618.034,8017.808,2618.004,7018.004,705.653.930.000
21 feb 202417.412,7917.482,1317.319,4417.478,9117.478,914.845.740.000
20 feb 202417.591,1717.657,0817.399,4117.546,1017.546,105.595.700.000
16 feb 202417.853,5917.864,1617.663,4017.685,9817.685,985.223.800.000
15 feb 202417.815,3217.864,5917.722,3117.845,7217.845,726.049.100.000
14 feb 202417.728,9017.815,1817.619,9217.807,6317.807,635.092.660.000
13 feb 202417.519,8017.717,6717.478,2317.600,4217.600,425.599.860.000
12 feb 202417.942,2818.041,4517.859,6617.882,6617.882,665.458.490.000
09 feb 202417.820,9817.987,9017.798,8117.962,4117.962,415.797.260.000
08 feb 202417.757,6017.814,1217.728,5517.783,1717.783,175.675.850.000
07 feb 202417.674,5917.784,1717.637,7317.755,0717.755,074.567.580.000
06 feb 202417.664,4417.680,6217.475,4317.572,7317.572,734.759.640.000
05 feb 202417.634,6917.655,7717.469,6217.613,0417.613,044.831.020.000
02 feb 202417.415,9417.682,2917.378,3717.642,7317.642,734.800.690.000
01 feb 202417.216,9917.356,7617.175,8317.344,7117.344,715.046.920.000
31 gen 202417.269,9817.375,3217.128,7417.137,2417.137,245.875.610.000
30 gen 202417.556,4917.578,4617.443,7717.476,7117.476,714.719.240.000
29 gen 202417.438,0317.603,9517.414,6217.596,2717.596,274.979.310.000
26 gen 202417.432,8717.514,7617.395,5417.421,0117.421,014.510.530.000
25 gen 202417.589,2717.631,3417.430,3717.516,9917.516,995.281.570.000
24 gen 202417.562,3217.665,2617.481,9717.499,3017.499,304.983.210.000
23 gen 202417.346,9517.410,8617.286,0217.404,2117.404,215.207.680.000
22 gen 202417.403,6217.450,3017.309,8717.330,3817.330,385.456.240.000
19 gen 202417.060,1417.317,2117.041,8517.314,0017.314,005.604.950.000
18 gen 202416.894,3316.996,9816.818,1316.982,2916.982,295.587.440.000
17 gen 202416.705,5116.749,1116.561,4916.736,2816.736,285.181.740.000
16 gen 202416.775,1016.895,3316.726,5916.830,7116.830,716.386.180.000
12 gen 202416.855,0016.900,3716.776,9216.832,9216.832,924.958.940.000
11 gen 202416.852,1916.898,1616.618,8616.820,9016.820,905.044.690.000
10 gen 202416.702,5516.827,3716.654,7416.793,0516.793,054.404.590.000
09 gen 202416.531,9616.710,8816.513,7316.678,7016.678,705.068.410.000
08 gen 202416.354,2216.655,2316.349,3916.649,8716.649,876.337.770.000
05 gen 202416.281,7416.415,3916.249,1916.305,9816.305,985.232.820.000
04 gen 202416.290,7816.419,4416.276,4316.282,0116.282,015.289.220.000
03 gen 202416.413,2616.471,0816.352,1416.368,4916.368,495.449.950.000
02 gen 202416.667,3016.686,6016.453,1516.543,9416.543,945.791.170.000
29 dic 202316.902,4416.919,5116.757,8916.825,9316.825,935.441.060.000
28 dic 202316.963,5216.969,1716.891,3216.898,4716.898,475.090.570.000
27 dic 202316.896,1416.922,0116.859,5516.906,8016.906,807.480.170.000
26 dic 202316.816,7816.907,5116.813,5716.878,4616.878,466.120.600.000
22 dic 202316.799,0216.839,2516.703,5716.777,4016.777,404.796.600.000
21 dic 202316.719,6116.768,0216.621,5216.757,4116.757,415.465.640.000
20 dic 202316.763,6416.860,6816.552,0616.554,1616.554,166.294.700.000
19 dic 202316.734,2516.813,0116.733,3816.811,8516.811,855.757.180.000
18 dic 202316.631,1116.764,3216.629,2916.729,8016.729,805.866.080.000
15 dic 202316.587,0016.669,7716.557,0116.623,4516.623,458.377.630.000
14 dic 202316.603,5416.660,7116.419,2616.537,8316.537,838.033.170.000
13 dic 202316.392,1816.581,0416.357,2116.562,3716.562,376.732.040.000
12 dic 202316.209,6116.354,2516.175,4616.354,2516.354,254.950.100.000
11 dic 202316.069,6216.232,2616.061,8716.221,7316.221,735.607.820.000
08 dic 202315.952,8516.100,8615.937,5816.084,6916.084,695.430.840.000
07 dic 202315.888,2316.042,5115.875,4816.022,4916.022,495.694.310.000
06 dic 202315.990,2015.990,9415.776,9515.788,0515.788,055.167.030.000
05 dic 202315.763,6515.931,8415.760,5915.877,7115.877,716.179.120.000
04 dic 202315.837,1215.852,4515.695,5815.839,6715.839,676.270.020.000
01 dic 202315.892,5916.013,7515.834,9315.997,5815.997,585.607.000.000
30 nov 202315.987,6616.013,4815.825,6715.947,8715.947,875.678.070.000
29 nov 202316.111,3616.166,5115.976,6915.987,6015.987,604.890.220.000
*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...