Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15.997,58+49,71 (+0,31%)
Alla chiusura: 05:15PM EST
Periodo di tempo:
01 dic 2022 - 01 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 202315.892,6016.013,7515.834,9315.997,5815.997,58882.879.680
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
28 nov 202315.940,2916.031,5215.921,0716.010,4316.010,434.474.400.000
27 nov 202315.969,7216.045,3015.932,1915.961,9815.961,984.205.880.000
24 nov 202315.974,8516.007,4315.940,6215.982,0115.982,012.541.840.000
22 nov 202316.025,7416.119,3115.964,0416.001,3916.001,393.855.240.000
21 nov 202315.951,5515.968,0915.866,8215.933,6215.933,624.128.600.000
20 nov 202315.845,2016.056,7615.844,8316.027,0616.027,064.561.810.000
17 nov 202315.803,9815.876,8715.766,9415.837,9915.837,994.408.640.000
16 nov 202315.765,2015.842,6315.738,2215.833,1715.833,174.545.180.000
15 nov 202315.881,7215.904,6315.765,3115.817,1815.817,185.063.830.000
14 nov 202315.744,3615.850,3415.726,1215.812,4715.812,475.332.490.000
13 nov 202315.469,2115.524,6615.404,7115.482,7915.482,794.349.590.000
10 nov 202315.252,3615.535,2015.237,1715.529,1215.529,124.722.140.000
09 nov 202315.351,1215.382,1115.171,3215.187,9015.187,905.313.970.000
08 nov 202315.313,9015.343,1915.220,8815.313,2415.313,244.685.550.000
07 nov 202315.201,7715.335,4415.153,3115.296,0215.296,024.354.460.000
06 nov 202315.137,1615.180,1915.064,9115.154,9315.154,934.345.850.000
03 nov 202314.985,1215.149,7814.965,2915.099,4915.099,494.918.750.000
02 nov 202314.856,9514.930,7614.792,8114.919,5514.919,554.962.950.000
01 nov 202314.453,6814.677,8614.441,8914.664,9114.664,914.545.120.000
31 ott 202314.340,8614.420,4414.232,4014.409,7814.409,784.315.630.000
30 ott 202314.283,9814.388,2014.225,8614.335,5114.335,514.149.320.000
27 ott 202314.245,7514.321,0414.130,3714.180,4214.180,424.172.100.000
26 ott 202314.314,0114.372,5114.058,3314.109,5714.109,574.894.900.000
25 ott 202314.642,0814.643,6914.362,2414.381,6414.381,644.599.850.000
24 ott 202314.678,4114.774,1614.610,3314.745,8614.745,864.604.720.000
23 ott 202314.514,1114.746,3714.419,0614.604,8514.604,854.669.060.000
20 ott 202314.752,5914.781,2214.552,1214.560,8814.560,884.622.840.000
19 ott 202314.981,1315.023,9114.749,3014.783,1314.783,135.014.790.000
18 ott 202315.022,2815.103,8714.865,8114.909,2614.909,264.617.140.000
17 ott 202315.009,2615.187,0614.932,7715.122,0115.122,014.417.640.000
16 ott 202315.054,4815.209,5015.047,2715.172,7315.172,734.308.690.000
13 ott 202315.225,7315.232,3714.943,4214.995,1214.995,124.251.550.000
12 ott 202315.264,1115.333,9815.090,6915.184,1015.184,104.858.620.000
11 ott 202315.194,5315.248,2215.119,6215.241,1215.241,124.160.440.000
10 ott 202315.074,0415.241,9415.050,5415.131,5215.131,524.301.350.000
09 ott 202314.871,5715.070,6414.816,3215.047,1515.047,153.835.930.000
06 ott 202314.622,2315.021,3814.575,9514.973,2414.973,244.309.420.000
05 ott 202314.769,5514.784,6914.584,3914.723,2214.723,224.167.470.000
04 ott 202314.613,2314.803,0414.592,5614.776,2514.776,254.308.070.000
03 ott 202314.744,0514.819,8714.504,1414.565,6214.565,624.684.310.000
02 ott 202314.717,9014.892,1814.701,5214.837,5714.837,574.554.700.000
29 set 202314.853,3514.901,8514.664,7814.715,2414.715,245.138.500.000
28 set 202314.530,9614.787,5814.510,1714.702,7714.702,774.648.390.000
27 set 202314.600,1414.657,2114.432,6014.580,1614.580,164.841.410.000
26 set 202314.668,4514.678,4814.505,6814.545,8314.545,834.693.540.000
25 set 202314.662,6914.771,1214.615,4514.768,9014.768,904.100.290.000
22 set 202314.756,6214.855,9214.686,8414.701,1014.701,104.302.700.000
21 set 202314.813,4914.849,2514.691,6914.694,2414.694,245.014.890.000
20 set 202315.225,3415.245,1914.967,6014.969,9214.969,924.782.440.000
19 set 202315.152,5315.219,9215.069,4115.191,2315.191,234.453.460.000
18 set 202315.161,1715.268,9615.155,4615.225,3715.225,374.855.880.000
15 set 202315.425,9515.435,4515.173,7115.202,4015.202,408.162.210.000
14 set 202315.433,0115.512,8215.337,1815.473,8915.473,894.649.010.000
13 set 202315.293,2715.414,6115.256,6015.348,5315.348,534.840.310.000
12 set 202315.390,5915.447,8515.278,8815.289,7415.289,744.595.490.000
11 set 202315.409,7715.482,8415.328,3515.461,8715.461,874.538.870.000
08 set 202315.265,5715.374,2215.244,0615.280,2315.280,234.160.360.000
07 set 202315.174,2215.288,2015.138,7315.258,5215.258,524.320.830.000
06 set 202315.467,3215.487,0015.289,4815.371,4415.371,444.215.320.000
05 set 202315.460,5215.556,8515.419,9615.508,2415.508,244.379.790.000
01 set 202315.600,9515.618,8515.429,3615.490,8615.490,864.033.960.000
31 ago 202315.475,4315.575,0115.466,4115.501,0715.501,074.568.610.000
30 ago 202315.386,6715.484,8315.341,9415.462,4315.462,434.364.600.000
29 ago 202315.043,0215.391,5615.034,5415.376,5515.376,554.748.180.000
28 ago 202315.035,4815.086,2314.948,9215.052,4615.052,463.666.680.000
25 ago 202314.858,9315.001,2914.715,3614.941,8314.941,833.970.060.000
24 ago 202315.278,9315.279,2414.814,8314.816,4414.816,444.383.820.000
23 ago 202314.947,5815.188,8614.947,5815.148,0615.148,064.127.850.000
22 ago 202315.035,0715.037,7914.883,9814.908,9614.908,964.282.430.000
21 ago 202314.762,0114.958,8714.739,3714.936,6914.936,694.363.070.000
18 ago 202314.589,7114.744,5714.557,8314.694,8414.694,844.801.910.000
17 ago 202314.943,3414.949,5814.698,2914.715,8114.715,815.280.180.000
16 ago 202315.021,6315.077,0514.874,0214.876,4714.876,476.243.760.000
15 ago 202315.172,0815.192,8815.014,3615.037,6515.037,654.473.320.000
14 ago 202314.988,4215.206,2614.972,0115.205,5915.205,594.272.020.000
11 ago 202315.010,5215.102,5314.973,6715.028,0715.028,074.638.880.000
10 ago 202315.217,2915.366,2915.072,4915.128,8415.128,845.299.080.000
09 ago 202315.286,9915.288,7615.077,9115.101,7115.101,715.591.360.000
08 ago 202315.279,4115.295,8015.148,2515.273,0515.273,055.284.550.000
07 ago 202315.355,6215.410,8515.258,9215.407,8515.407,854.892.330.000
04 ago 202315.420,7415.523,3115.258,6915.274,9215.274,925.349.450.000
03 ago 202315.287,7715.436,5915.270,7215.353,5415.353,546.036.970.000
02 ago 202315.561,1515.561,3615.321,4415.370,7415.370,745.481.960.000
01 ago 202315.696,9815.748,4315.636,5715.718,0115.718,014.633.770.000
31 lug 202315.774,3015.803,5515.702,7415.757,0015.757,004.934.440.000
28 lug 202315.630,1715.788,4815.617,7515.750,9315.750,934.453.520.000
27 lug 202315.734,0315.795,5115.416,0515.464,9315.464,935.115.840.000
26 lug 202315.514,0415.571,1615.411,9115.499,2615.499,264.322.000.000
25 lug 202315.483,0615.622,6915.482,0415.561,4215.561,423.812.470.000
24 lug 202315.475,1515.504,6715.374,6615.448,0215.448,024.083.070.000
21 lug 202315.554,9515.600,5415.410,5715.425,6715.425,675.254.180.000
20 lug 202315.717,6715.771,8415.429,8715.466,0915.466,095.128.020.000
19 lug 202315.888,1615.932,0515.781,9615.826,3515.826,355.112.420.000
18 lug 202315.671,7215.895,6815.607,7115.841,3515.841,354.824.070.000
17 lug 202315.608,2815.745,6715.576,5115.713,2815.713,284.593.160.000
14 lug 202315.610,0015.720,0615.531,0015.565,6015.565,605.366.890.000
13 lug 202315.432,4815.602,7415.420,7115.571,9815.571,985.183.560.000
*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...