^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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 20197.850,127.912,337.827,497.904,137.904,1352.330.000
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 20197.869,737.923,937.858,687.903,407.903,4054.300.000
09 lug 20197.748,297.833,937.748,237.826,867.826,8647.020.000
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
03 lug 20197.819,067.857,697.811,297.857,697.857,691.548.190.000
02 lug 20197.763,037.800,477.746,017.799,827.799,821.946.320.000
01 lug 20197.816,567.820,817.735,677.768,147.768,142.208.900.000
28 giu 20197.674,527.682,267.639,457.671,087.671,084.078.990.000
27 giu 20197.656,687.672,987.636,727.657,057.657,052.023.120.000
26 giu 20197.642,927.688,647.616,917.627,057.627,052.104.750.000
25 giu 20197.720,917.723,047.584,177.591,547.591,542.127.310.000
24 giu 20197.737,007.746,687.720,787.723,027.723,022.070.370.000
21 giu 20197.719,427.772,537.708,257.728,787.728,782.894.340.000
20 giu 20197.770,177.770,617.681,437.738,057.738,052.053.530.000
19 giu 20197.652,527.681,567.606,287.667,747.667,742.014.080.000
18 giu 20197.606,617.689,087.595,597.635,407.635,402.244.920.000
17 giu 20197.500,287.546,997.492,177.526,527.526,521.935.290.000
14 giu 20197.476,477.500,747.454,877.479,117.479,111.804.340.000
13 giu 20197.500,857.530,917.487,097.510,687.510,681.838.930.000
12 giu 20197.493,557.507,527.459,207.472,297.472,291.952.790.000
11 giu 20197.584,757.595,577.489,997.513,857.513,852.114.680.000
10 giu 20197.472,607.573,007.468,177.501,937.501,932.039.370.000
07 giu 20197.315,337.445,997.309,017.417,297.417,292.066.020.000
06 giu 20197.229,867.293,227.201,597.275,937.275,932.070.940.000
05 giu 20197.230,817.235,237.146,437.220,907.220,902.115.570.000
04 giu 20197.056,187.169,797.023,097.166,757.166,752.369.150.000
03 giu 20197.110,347.126,436.936,686.978,026.978,022.576.920.000
31 mag 20197.148,717.183,237.125,977.127,967.127,962.236.940.000
30 mag 20197.234,837.262,777.204,427.245,407.245,401.872.000.000
29 mag 20197.222,557.254,207.176,677.216,867.216,862.278.790.000
28 mag 20197.321,277.362,297.274,707.278,387.278,382.352.670.000
24 mag 20197.353,977.371,307.294,107.300,967.300,961.682.920.000
23 mag 20197.331,677.337,477.261,467.307,937.307,932.243.420.000
22 mag 20197.413,847.458,117.410,717.420,667.420,661.881.830.000
21 mag 20197.442,317.472,717.417,077.451,027.451,021.993.210.000
20 mag 20197.391,737.424,597.351,927.376,707.376,702.122.410.000
17 mag 20197.513,157.605,677.496,927.503,687.503,682.134.120.000
16 mag 20197.509,917.627,037.502,767.580,147.580,142.163.120.000
15 mag 20197.354,827.524,227.353,907.503,257.503,252.001.530.000
14 mag 20197.366,647.449,037.337,947.401,887.401,882.084.850.000
13 mag 20197.385,557.433,927.303,647.324,137.324,132.478.860.000
10 mag 20197.556,047.623,017.426,757.586,537.586,532.387.720.000
09 mag 20197.525,817.605,037.472,717.582,757.582,752.520.770.000
08 mag 20197.623,327.678,827.593,757.617,557.617,552.175.100.000
07 mag 20197.713,497.743,067.572,617.640,157.640,152.372.660.000
06 mag 20197.662,927.804,547.662,927.794,097.794,091.966.120.000
03 mag 20197.784,297.847,527.772,447.845,737.845,732.046.040.000
02 mag 20197.751,647.791,517.672,547.724,067.724,062.158.600.000
01 mag 20197.828,147.851,037.749,747.751,857.751,852.247.420.000
30 apr 20197.769,307.792,327.726,077.781,467.781,462.115.770.000
29 apr 20197.825,647.851,857.812,977.839,047.839,041.761.110.000
26 apr 20197.791,157.826,897.742,607.826,687.826,681.971.270.000
25 apr 20197.850,717.851,977.778,237.816,927.816,922.063.270.000
24 apr 20197.813,027.827,057.783,597.784,417.784,412.022.490.000
23 apr 20197.724,177.819,347.719,097.810,717.810,712.075.070.000
22 apr 20197.658,377.715,337.653,897.713,497.713,491.776.060.000
18 apr 20197.688,937.694,187.647,407.689,727.689,722.089.360.000
17 apr 20197.705,327.715,077.659,857.680,727.680,722.290.690.000
16 apr 20197.651,197.670,407.631,647.654,737.654,732.095.330.000
15 apr 20197.630,607.636,807.578,547.629,127.629,121.816.920.000
12 apr 20197.624,157.630,527.596,567.628,157.628,151.955.290.000
11 apr 20197.621,407.621,407.580,717.594,897.594,891.956.840.000
10 apr 20197.581,397.613,417.573,287.611,497.611,491.998.280.000
09 apr 20197.571,887.596,757.555,627.568,497.568,492.067.570.000
08 apr 20197.565,067.602,087.536,427.599,747.599,742.069.190.000
05 apr 20197.564,277.581,907.554,917.578,847.578,842.148.730.000
04 apr 20197.542,167.571,137.496,307.540,577.540,572.094.200.000
03 apr 20197.538,177.589,697.520,407.544,977.544,972.487.210.000
02 apr 20197.473,517.507,057.461,517.499,647.499,642.110.100.000
01 apr 20197.450,817.481,847.422,447.478,427.478,422.198.050.000
*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