Italia markets open in 7 hours 19 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
11.186,37+206,15 (+1,88%)
Alla chiusura: 5:15PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 202011.082,1011.207,0810.943,2611.186,3711.186,37756.820.709
21 set 202010.768,0110.984,7610.677,8510.980,2210.980,223.885.200.000
18 set 202011.147,8011.153,9710.769,4010.936,9810.936,985.745.690.000
17 set 202010.965,7411.160,0410.936,8011.080,9511.080,953.726.750.000
16 set 202011.467,9011.486,0911.242,9611.247,6011.247,603.661.710.000
15 set 202011.432,9411.495,4011.367,2011.438,8711.438,873.772.820.000
14 set 202011.250,8011.363,2511.192,8211.277,7611.277,763.716.820.000
11 set 202011.251,1911.280,4110.945,2211.087,4011.087,403.609.190.000
10 set 202011.501,4311.566,3411.095,9411.154,1211.154,123.814.100.000
09 set 202011.308,2511.480,3711.197,1311.395,8511.395,853.531.780.000
08 set 202011.143,9111.400,4611.055,1611.068,2611.068,263.872.230.000
04 set 202011.686,2411.846,1811.145,9911.622,1311.622,134.269.190.000
03 set 202012.195,7512.235,0011.662,1111.771,3711.771,374.437.500.000
02 set 202012.417,4512.439,4812.176,1812.420,5412.420,543.966.140.000
01 set 202012.203,3612.300,4412.132,7812.292,8612.292,863.480.780.000
31 ago 202012.017,4612.167,4612.000,1112.110,7012.110,703.596.980.000
28 ago 202011.992,6812.018,1411.928,6911.995,8511.995,852.997.810.000
27 ago 202011.997,8912.047,9911.842,8411.926,1611.926,163.535.800.000
26 ago 202011.779,3511.979,6511.768,0011.971,9411.971,943.441.550.000
25 ago 202011.610,5811.723,9511.580,8911.721,8111.721,813.454.500.000
24 ago 202011.703,3411.728,0911.535,5511.626,1711.626,173.885.880.000
21 ago 202011.476,8511.574,7911.461,5311.555,1611.555,163.905.670.000
20 ago 202011.277,0511.497,1811.268,4611.477,0511.477,054.170.980.000
19 ago 202011.397,2311.440,2211.303,4011.318,6411.318,643.467.890.000
18 ago 202011.339,7611.421,1011.279,0811.399,0311.399,033.199.470.000
17 ago 202011.231,9711.306,4711.228,1411.288,5711.288,573.193.160.000
14 ago 202011.187,8211.213,2711.106,9311.164,4511.164,453.491.320.000
13 ago 202011.174,6411.271,2211.139,6411.178,3711.178,373.444.140.000
12 ago 202010.972,0711.190,2610.970,8711.157,7211.157,723.716.840.000
11 ago 202011.039,6811.090,9210.855,0610.876,0810.876,084.303.980.000
10 ago 202011.153,5111.159,3810.941,8711.085,1711.085,174.018.530.000
07 ago 202011.235,2411.276,3011.044,6011.139,3911.139,394.230.720.000
06 ago 202011.116,4911.282,2411.090,5011.267,0811.267,084.086.290.000
05 ago 202011.107,2411.141,6911.077,7011.125,4411.125,444.119.550.000
04 ago 202011.048,5011.097,8511.002,5511.096,5411.096,543.973.570.000
03 ago 202011.018,0211.085,5010.997,6711.055,0811.055,084.173.600.000
31 lug 202010.886,3610.908,3410.707,4010.905,8810.905,884.418.390.000
30 lug 202010.578,6310.737,0310.531,7910.715,5110.715,514.135.200.000
29 lug 202010.602,4010.694,8810.587,2010.662,9810.662,983.970.900.000
28 lug 202010.644,3410.662,1910.527,4310.532,5010.532,503.869.230.000
27 lug 202010.547,1110.689,5510.527,6410.674,3810.674,384.209.900.000
24 lug 202010.389,5410.543,4210.313,9410.483,1310.483,134.205.330.000
23 lug 202010.853,1610.885,3810.531,2210.580,5910.580,594.469.470.000
22 lug 202010.850,9210.910,2410.776,2410.870,7510.870,754.074.020.000
21 lug 202011.015,5411.017,4310.800,8710.833,0710.833,075.311.750.000
20 lug 202010.672,9610.971,5210.621,9010.952,0810.952,084.274.340.000
17 lug 202010.651,6010.680,7010.558,7810.645,2210.645,224.334.280.000
16 lug 202010.589,8610.658,9010.495,0910.626,4610.626,464.237.290.000
15 lug 202010.752,1110.780,4010.570,9610.701,6810.701,684.610.540.000
14 lug 202010.502,8510.701,8810.370,7910.689,5210.689,524.419.480.000
13 lug 202010.951,5411.069,2610.574,5610.602,2110.602,214.822.050.000
10 lug 202010.751,7710.842,7810.639,4810.836,3310.836,333.509.810.000
09 lug 202010.745,8710.785,9610.574,9710.754,5910.754,593.992.920.000
08 lug 202010.594,4110.669,1310.528,8210.666,7010.666,703.999.180.000
07 lug 202010.595,9410.704,9310.516,6310.524,0110.524,014.314.110.000
06 lug 202010.487,7010.625,1010.485,8210.604,0610.604,064.529.480.000
02 lug 202010.386,3810.432,5510.328,7810.341,8910.341,894.017.530.000
01 lug 202010.160,4110.321,7710.142,7510.279,2510.279,254.595.970.000
30 giu 20209.970,2110.185,359.956,8310.156,8510.156,854.474.000.000
29 giu 20209.850,559.965,089.742,899.961,169.961,164.306.120.000
26 giu 202010.087,0810.093,989.837,749.849,369.849,367.279.230.000
25 giu 202010.003,5010.110,299.901,2110.101,8310.101,834.709.620.000
24 giu 202010.183,7710.232,429.943,2410.002,7010.002,705.549.440.000
23 giu 202010.192,4210.306,9010.172,0710.209,8210.209,825.712.450.000
22 giu 202010.009,0010.134,649.989,4910.130,3310.130,334.468.000.000
19 giu 202010.104,6310.121,679.937,8110.008,6410.008,646.068.130.000
18 giu 20209.972,3510.018,569.942,1110.012,0510.012,054.294.740.000
17 giu 20209.998,8610.058,659.952,509.982,489.982,484.249.680.000
16 giu 20209.983,6510.010,899.801,459.949,379.949,374.639.860.000
15 giu 20209.517,149.809,419.489,589.776,899.776,894.440.650.000
12 giu 20209.785,589.849,019.499,099.663,789.663,784.366.190.000
11 giu 20209.907,569.978,199.586,259.588,489.588,485.271.000.000
10 giu 202010.037,9810.155,2010.022,4410.094,2610.094,265.128.400.000
09 giu 20209.861,1810.006,909.859,009.967,179.967,175.281.860.000
08 giu 20209.805,699.904,529.753,879.901,529.901,526.143.120.000
05 giu 20209.673,099.846,639.659,459.824,399.824,396.572.850.000
04 giu 20209.672,179.741,979.577,719.629,669.629,666.074.320.000
03 giu 20209.689,729.729,699.648,939.704,699.704,694.638.380.000
02 giu 20209.603,189.660,089.511,889.657,319.657,313.962.460.000
01 giu 20209.526,439.609,389.515,349.598,899.598,893.824.770.000
29 mag 20209.440,649.573,559.379,939.555,539.555,5394.950.000
28 mag 20209.404,839.568,899.391,849.416,719.416,714.064.220.000
27 mag 20209.366,639.445,069.182,459.442,059.442,054.462.450.000
26 mag 20209.570,539.570,539.379,909.389,989.389,984.432.310.000
22 mag 20209.363,679.421,939.325,079.413,999.413,993.641.830.000
21 mag 20209.487,639.515,059.361,839.377,999.377,993.725.950.000
20 mag 20209.415,259.498,289.412,839.485,029.485,024.292.470.000
19 mag 20209.326,289.422,909.296,259.298,549.298,544.144.770.000
18 mag 20209.281,369.367,549.248,789.331,939.331,934.318.310.000
15 mag 20208.976,299.157,468.958,089.152,649.152,644.221.500.000
14 mag 20208.946,459.097,758.860,779.094,429.094,423.945.080.000
13 mag 20209.123,699.209,498.890,169.000,089.000,084.244.110.000
12 mag 20209.326,069.354,459.109,099.112,459.112,454.315.070.000
11 mag 20209.155,219.346,279.155,219.298,929.298,923.898.690.000
08 mag 20209.165,709.224,499.126,979.220,359.220,353.777.340.000
07 mag 20209.104,679.136,189.045,239.101,889.101,883.762.070.000
06 mag 20208.997,029.065,588.950,898.984,868.984,863.620.030.000
05 mag 20208.922,399.031,008.900,578.930,628.930,623.913.360.000
04 mag 20208.683,948.840,338.665,408.834,118.834,113.422.150.000
01 mag 20208.791,888.887,588.688,588.718,188.718,183.722.520.000
*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