^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 gen 20209.159,489.176,479.118,989.173,739.173,73589.513.879
16 gen 20209.088,089.126,079.066,319.125,009.125,002.301.400.000
15 gen 20209.039,319.078,879.008,959.035,679.035,672.435.650.000
14 gen 20209.068,029.080,169.020,929.033,429.033,422.542.170.000
13 gen 20209.007,949.071,538.991,359.070,659.070,652.530.270.000
10 gen 20209.021,889.024,878.951,838.966,648.966,642.378.990.000
09 gen 20208.990,049.004,558.938,538.989,638.989,632.534.700.000
08 gen 20208.845,458.953,558.834,948.912,378.912,372.464.090.000
07 gen 20208.857,148.872,478.821,688.846,458.846,452.352.850.000
06 gen 20208.713,898.849,988.713,898.848,528.848,522.788.120.000
03 gen 20208.755,178.843,658.755,178.793,908.793,902.567.400.000
02 gen 20208.802,228.873,638.786,908.872,228.872,222.848.370.000
31 dic 20198.681,338.735,438.674,388.733,078.733,072.182.800.000
30 dic 20198.766,398.768,308.671,928.709,738.709,732.042.420.000
27 dic 20198.805,868.811,108.749,868.770,988.770,981.832.200.000
26 dic 20198.717,958.778,338.716,038.778,318.778,311.634.920.000
24 dic 20198.705,308.708,228.684,128.699,518.699,511.014.520.000
23 dic 20198.703,068.710,908.690,158.696,018.696,012.025.450.000
20 dic 20198.666,578.687,668.656,488.678,498.678,493.825.460.000
19 dic 20198.592,688.642,748.592,688.641,298.641,292.415.950.000
18 dic 20198.587,208.608,108.578,568.580,628.580,622.727.870.000
17 dic 20198.586,338.592,458.564,158.575,708.575,702.374.120.000
16 dic 20198.544,278.584,788.542,428.570,338.570,332.346.290.000
13 dic 20198.461,428.517,528.441,898.487,718.487,712.186.720.000
12 dic 20198.391,928.493,118.380,098.466,898.466,892.388.270.000
11 dic 20198.371,658.408,088.361,378.402,618.402,611.937.850.000
10 dic 20198.364,558.392,898.339,378.354,298.354,292.053.390.000
09 dic 20198.388,758.425,778.359,878.362,748.362,742.088.520.000
06 dic 20198.370,238.405,858.365,258.397,378.397,372.053.530.000
05 dic 20198.321,198.321,198.272,838.308,408.308,402.123.380.000
04 dic 20198.291,868.316,468.285,888.296,538.296,532.150.680.000
03 dic 20198.201,638.258,408.167,368.254,748.254,742.308.600.000
02 dic 20198.409,878.409,878.274,618.309,268.309,262.225.940.000
29 nov 20198.422,028.435,968.402,138.403,688.403,681.099.090.000
27 nov 20198.407,238.445,618.399,638.444,718.444,711.744.580.000
26 nov 20198.374,268.398,048.364,118.385,758.385,752.434.570.000
25 nov 20198.309,558.372,828.309,558.371,938.371,932.256.070.000
22 nov 20198.287,258.292,118.229,498.272,058.272,051.877.090.000
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
*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