Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
13.366,40-38,59 (-0,29%)
Alla chiusura: 5:15PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 202113.356,1813.404,7713.336,9013.366,4013.366,405.931.240.000
21 gen 202113.356,7013.433,6913.297,7913.404,9913.404,997.183.390.000
20 gen 202113.155,1213.332,2613.138,3013.296,4513.296,456.771.630.000
19 gen 202112.921,6113.012,0912.861,3012.996,5412.996,546.229.100.000
15 gen 202112.898,0912.941,2912.758,1012.803,9312.803,936.402.970.000
14 gen 202113.010,9413.037,0512.886,1612.898,6912.898,696.671.090.000
13 gen 202112.911,8713.008,8512.878,0212.973,6312.973,637.072.920.000
12 gen 202112.916,1012.957,4312.783,7112.892,0912.892,097.181.380.000
11 gen 202112.961,5013.023,2112.883,5912.902,4912.902,496.876.420.000
08 gen 202113.037,2413.113,0912.939,7313.105,2013.105,207.223.660.000
07 gen 202112.745,4112.966,6812.744,8212.939,5712.939,576.777.010.000
06 gen 202112.601,2612.803,2912.569,4212.623,3512.623,357.648.340.000
05 gen 202112.663,1312.809,6712.663,1312.802,3812.802,386.904.420.000
04 gen 202112.950,2212.950,2212.537,4212.694,6612.694,666.546.740.000
31 dic 202012.852,9612.904,0912.804,7512.888,2812.888,284.771.390.000
30 dic 202012.900,0312.917,4512.828,7912.845,3612.845,365.292.210.000
29 dic 202012.909,8612.925,5312.816,5912.843,4912.843,494.680.780.000
28 dic 202012.813,9712.861,9112.747,0512.838,8612.838,865.076.340.000
24 dic 202012.668,2012.732,5512.665,8012.711,0112.711,013.305.950.000
23 dic 202012.733,7512.737,5912.649,6012.653,1412.653,147.028.650.000
22 dic 202012.715,4812.761,2312.606,4212.717,5612.717,565.700.760.000
21 dic 202012.575,6012.706,4412.474,0312.690,2612.690,265.156.470.000
18 dic 202012.786,9212.793,4712.611,2212.738,1812.738,187.088.670.000
17 dic 202012.741,6412.760,9712.685,9812.752,0612.752,064.994.090.000
16 dic 202012.607,8712.698,1112.568,7112.668,1612.668,164.561.600.000
15 dic 202012.565,2812.596,8412.467,5712.595,9212.595,924.377.950.000
14 dic 202012.427,8612.544,3112.426,2512.462,2112.462,214.458.140.000
11 dic 202012.327,0712.378,6112.236,8012.375,4112.375,414.268.140.000
10 dic 202012.268,4712.447,8512.226,1312.401,7412.401,744.470.060.000
09 dic 202012.626,9712.643,2412.311,3012.364,6412.364,645.131.720.000
08 dic 202012.574,8412.651,3512.504,9712.635,7212.635,724.758.170.000
07 dic 202012.523,5712.610,0012.523,1212.596,4712.596,474.741.690.000
04 dic 202012.479,9112.531,2112.450,5112.528,4812.528,485.044.210.000
03 dic 202012.469,1612.538,9212.445,3612.467,1312.467,135.182.100.000
02 dic 202012.390,5812.472,2512.318,2712.456,4112.456,415.150.820.000
01 dic 202012.387,6212.510,0212.338,3612.455,3312.455,336.467.180.000
30 nov 202012.278,7812.299,6112.090,9312.268,3212.268,327.693.430.000
27 nov 202012.220,3712.306,7112.214,4512.258,2112.258,213.401.890.000
25 nov 202012.112,1112.174,9912.081,5112.152,2212.152,224.425.030.000
24 nov 202011.952,7012.094,1611.878,3112.079,8112.079,816.277.790.000
23 nov 202011.959,8912.001,8311.817,5311.905,9411.905,945.360.830.000
20 nov 202011.976,0012.017,4211.903,5711.906,4411.906,445.319.340.000
19 nov 202011.863,1212.000,2911.842,6611.985,4311.985,435.322.580.000
18 nov 202011.963,3612.027,1511.892,5411.894,7111.894,714.699.160.000
17 nov 202012.030,2712.047,1311.964,2011.977,4911.977,494.122.770.000
16 nov 202011.925,3612.035,5011.891,8512.013,3812.013,384.138.920.000
13 nov 202011.910,6211.957,0911.808,9511.937,8411.937,843.640.680.000
12 nov 202011.924,1511.976,8911.786,0911.827,1411.827,143.862.690.000
11 nov 202011.734,8111.904,1311.714,3211.892,9311.892,933.823.270.000
10 nov 202011.704,4611.761,9511.512,4611.624,2911.624,294.712.950.000
09 nov 202012.194,7112.268,6611.818,2411.830,3911.830,395.823.620.000
06 nov 202012.044,2912.116,9111.895,5012.091,3512.091,354.156.030.000
05 nov 202012.021,7712.117,0411.977,0712.078,0712.078,073.823.380.000
04 nov 202011.627,7611.846,4611.564,9111.777,0211.777,023.606.820.000
03 nov 202011.155,8511.356,0811.115,5511.279,9111.279,913.190.710.000
02 nov 202011.152,4811.222,5210.957,1111.084,7611.084,763.196.720.000
30 ott 202011.265,7011.293,7610.960,0211.052,9511.052,953.662.840.000
29 ott 202011.214,3311.467,3711.187,0811.350,7411.350,743.222.460.000
28 ott 202011.400,4811.426,1011.136,1011.142,7611.142,763.912.580.000
27 ott 202011.560,8611.633,4911.503,1011.598,9511.598,953.079.530.000
26 ott 202011.584,1711.708,0811.360,7311.504,5211.504,523.186.950.000
23 ott 202011.680,7311.693,0111.569,0911.692,5711.692,573.134.240.000
22 ott 202011.712,6411.739,2211.529,7311.662,9111.662,913.414.590.000
21 ott 202011.686,1911.789,4611.646,4811.665,3711.665,373.445.520.000
20 ott 202011.679,0811.801,4011.613,7611.677,8411.677,843.483.200.000
19 ott 202011.913,0111.962,4711.606,4811.634,3511.634,353.455.430.000
16 ott 202011.952,1212.034,1311.824,1411.852,1711.852,173.156.270.000
15 ott 202011.767,2711.928,6311.765,4911.898,5711.898,573.304.490.000
14 ott 202012.105,1012.159,2111.913,5711.985,3611.985,363.393.010.000
13 ott 202012.131,0712.187,7812.032,7512.083,1712.083,173.607.730.000
12 ott 202011.900,1212.204,7511.880,2312.088,1112.088,113.862.990.000
09 ott 202011.615,5711.727,6011.600,8611.725,8511.725,853.475.620.000
08 ott 202011.576,4411.582,7811.510,2411.550,9411.550,943.486.530.000
07 ott 202011.412,6511.519,5511.382,4811.503,1911.503,193.891.460.000
06 ott 202011.476,6811.536,4211.256,2611.291,2711.291,274.360.550.000
05 ott 202011.345,2411.512,0611.336,0711.509,0611.509,063.597.940.000
02 ott 202011.328,8511.479,0811.225,1711.255,6911.255,693.715.090.000
01 ott 202011.554,9611.606,7311.488,6011.583,2011.583,203.978.100.000
30 set 202011.328,5511.535,0111.328,5511.418,0611.418,064.228.200.000
29 set 202011.354,7011.396,2211.305,7911.322,9511.322,953.363.870.000
28 set 202011.332,3211.369,4011.243,2411.364,4511.364,453.562.900.000
25 set 202010.910,5011.177,7310.851,6811.151,1311.151,133.767.230.000
24 set 202010.746,3511.026,4310.728,4110.896,4710.896,474.080.730.000
23 set 202011.167,2211.179,5910.806,0510.833,3310.833,334.074.600.000
22 set 202011.082,0911.207,0810.943,2611.186,3711.186,373.492.020.000
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...