^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 nov 20198.287,258.292,118.229,498.268,268.268,26201.903.493
21 nov 20198.273,958.282,338.242,228.265,628.265,622.056.230.000
20 nov 20198.315,558.339,268.226,258.283,758.283,752.596.030.000
19 nov 20198.357,438.357,808.308,288.338,748.338,742.075.000.000
18 nov 20198.303,228.340,418.274,688.328,488.328,482.047.240.000
15 nov 20198.303,848.315,908.284,208.315,528.315,522.188.210.000
14 nov 20198.238,858.264,948.212,598.257,838.257,832.106.550.000
13 nov 20198.235,688.274,618.233,388.259,818.259,812.173.320.000
12 nov 20198.249,628.293,188.238,338.263,798.263,791.987.820.000
11 nov 20198.212,378.245,898.202,368.241,918.241,911.715.470.000
08 nov 20198.208,378.256,298.186,318.255,898.255,891.974.190.000
07 nov 20198.237,688.271,828.198,918.219,658.219,652.393.950.000
06 nov 20198.204,348.204,348.157,368.196,038.196,032.332.650.000
05 nov 20198.225,358.229,098.191,058.210,188.210,182.316.710.000
04 nov 20198.218,938.228,338.197,328.210,668.210,662.149.910.000
01 nov 20198.121,958.161,988.111,738.161,178.161,172.057.310.000
31 ott 20198.100,628.110,448.041,658.083,838.083,832.258.270.000
30 ott 20198.056,908.096,338.017,928.083,118.083,111.928.420.000
29 ott 20198.101,558.108,618.045,648.047,518.047,511.834.530.000
28 ott 20198.071,398.119,738.070,908.110,678.110,671.956.280.000
25 ott 20197.926,608.033,297.926,608.029,228.029,221.894.740.000
24 ott 20197.956,237.969,667.912,727.966,727.966,721.882.490.000
23 ott 20197.858,487.890,217.845,097.889,477.889,471.805.030.000
22 ott 20197.968,257.977,017.871,987.874,627.874,621.847.200.000
21 ott 20197.911,587.941,487.887,747.940,337.940,331.752.860.000
18 ott 20197.938,307.946,817.829,757.868,497.868,492.012.930.000
17 ott 20197.976,647.981,147.914,947.942,147.942,141.861.570.000
16 ott 20197.911,997.941,767.898,317.920,217.920,211.886.720.000
15 ott 20197.867,967.960,147.863,657.942,857.942,851.836.650.000
14 ott 20197.834,747.865,677.827,167.842,337.842,331.419.730.000
11 ott 20197.835,937.904,057.831,117.843,887.843,882.176.080.000
10 ott 20197.688,427.772,687.682,617.740,367.740,361.778.740.000
09 ott 20197.678,667.717,947.655,487.690,537.690,531.553.900.000
08 ott 20197.671,387.707,177.603,767.604,277.604,271.933.580.000
07 ott 20197.725,687.784,797.712,687.725,137.725,131.739.450.000
04 ott 20197.677,337.759,367.670,927.754,107.754,101.736.890.000
03 ott 20197.557,197.640,427.463,577.638,397.638,392.141.490.000
02 ott 20197.627,597.631,347.513,697.550,797.550,792.495.160.000
01 ott 20197.782,827.821,727.675,427.684,147.684,142.243.650.000
30 set 20197.705,977.761,847.693,497.749,457.749,451.805.820.000
27 set 20197.786,037.790,807.626,827.681,587.681,582.037.720.000
26 set 20197.794,287.798,127.718,697.771,997.771,991.832.800.000
25 set 20197.706,507.822,437.647,637.803,547.803,542.015.270.000
24 set 20197.855,977.873,257.684,807.710,047.710,042.302.600.000
23 set 20197.815,237.842,987.790,297.818,617.818,611.780.160.000
20 set 20197.901,467.920,537.794,277.823,557.823,553.359.380.000
19 set 20197.904,397.950,217.888,317.901,797.901,791.792.700.000
18 set 20197.877,587.891,177.791,587.888,567.888,562.034.880.000
17 set 20197.849,887.891,217.840,997.888,797.888,791.850.340.000
16 set 20197.833,737.868,747.831,767.852,417.852,411.869.220.000
13 set 20197.903,737.923,417.879,597.892,957.892,951.976.770.000
12 set 20197.931,967.975,337.907,337.917,347.917,342.159.260.000
11 set 20197.820,717.888,347.812,077.887,587.887,582.310.440.000
10 set 20197.793,287.817,587.743,617.814,747.814,742.362.860.000
09 set 20197.876,407.877,417.795,867.832,407.832,402.172.240.000
06 set 20197.868,877.874,997.835,897.852,547.852,541.876.380.000
05 set 20197.803,457.879,977.803,457.862,547.862,542.096.300.000
04 set 20197.683,787.724,917.663,647.719,257.719,251.891.300.000
03 set 20197.634,037.670,177.584,827.609,517.609,511.936.210.000
30 ago 20197.743,237.747,087.642,907.691,007.691,001.665.840.000
29 ago 20197.678,697.723,947.654,317.702,317.702,3141.900.000
28 ago 20197.536,707.598,157.500,227.587,907.587,901.656.930.000
27 ago 20197.630,467.640,687.531,967.566,037.566,031.912.530.000
26 ago 20197.540,697.577,777.506,177.575,027.575,021.688.860.000
23 ago 20197.658,487.722,437.442,937.464,997.464,992.207.070.000
22 ago 20197.750,987.764,797.649,287.707,437.707,431.777.630.000
21 ago 20197.731,757.754,667.706,577.733,227.733,221.716.370.000
20 ago 20197.708,317.731,317.664,217.664,477.664,471.747.580.000
19 ago 20197.715,417.740,747.604,117.719,327.719,321.934.980.000
16 ago 20197.548,907.622,737.548,907.604,117.604,111.995.130.000
15 ago 20197.503,147.523,507.429,367.484,897.484,892.182.590.000
14 ago 20197.594,647.621,707.480,587.490,137.490,132.522.870.000
13 ago 20197.553,437.778,347.553,337.728,157.728,152.346.980.000
12 ago 20197.597,197.623,447.528,957.561,687.561,682.056.360.000
09 ago 20197.684,567.709,517.591,147.646,277.646,272.214.330.000
08 ago 20197.608,037.726,467.576,827.724,837.724,832.415.670.000
07 ago 20197.436,147.569,907.386,397.551,907.551,902.453.230.000
06 ago 20197.492,027.541,747.432,317.521,327.521,322.201.610.000
05 ago 20197.510,027.528,907.356,277.415,697.415,692.636.740.000
02 ago 20197.740,917.755,097.645,187.692,807.692,802.252.550.000
01 ago 20197.866,608.000,947.769,027.801,157.801,152.792.650.000
31 lug 20197.972,767.979,207.774,937.848,787.848,782.667.060.000
30 lug 20197.927,567.983,117.923,457.952,477.952,471.884.300.000
29 lug 20198.010,058.010,057.939,987.989,087.989,081.874.780.000
26 lug 20197.992,138.027,187.986,728.016,958.016,951.954.350.000
25 lug 20197.979,147.983,967.921,217.929,877.929,872.023.130.000
24 lug 20197.928,788.010,837.926,998.010,618.010,611.947.550.000
23 lug 20197.946,057.955,097.895,057.954,567.954,561.832.220.000
22 lug 20197.862,387.918,477.862,277.905,127.905,121.845.770.000
19 lug 20197.944,867.950,227.832,397.834,907.834,901.878.730.000
18 lug 20197.850,127.912,337.827,497.904,137.904,132.016.310.000
17 lug 20197.927,917.941,107.887,987.888,767.888,761.846.960.000
16 lug 20197.958,447.965,767.904,957.927,087.927,081.933.960.000
15 lug 20197.961,077.969,797.940,457.966,937.966,931.783.980.000
12 lug 20197.908,587.944,087.900,397.943,247.943,241.824.870.000
11 lug 20197.918,657.934,607.873,167.896,787.896,781.966.970.000
10 lug 20197.869,737.923,937.858,687.903,407.903,402.060.510.000
09 lug 20197.748,297.833,937.748,237.826,867.826,861.866.770.000
08 lug 20197.790,467.841,307.756,117.785,797.785,7943.360.000
05 lug 20197.806,077.854,717.774,597.841,307.841,3036.710.000
*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