^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 giu 202314.269,0914.493,3114.219,9414.441,5114.441,514.610.310.000
31 mag 202314.293,5614.375,3814.216,1614.254,0914.254,095.905.760.000
30 mag 202314.465,5914.520,1714.301,0814.354,9914.354,994.843.470.000
26 mag 202313.990,5514.329,4913.982,1614.298,4114.298,414.434.070.000
25 mag 202313.920,8913.986,8713.812,1813.938,5313.938,534.651.640.000
24 mag 202313.589,0213.655,7313.520,9213.604,4813.604,484.088.270.000
23 mag 202313.773,6813.827,1013.662,9113.672,5413.672,544.347.440.000
22 mag 202313.805,3313.893,7113.792,9713.849,7413.849,744.278.920.000
19 mag 202313.842,6913.874,4213.763,9013.803,4913.803,493.935.780.000
18 mag 202313.608,9513.844,7613.606,8113.834,6213.834,624.532.890.000
17 mag 202313.474,5213.608,3313.419,3513.589,2613.589,264.501.820.000
16 mag 202313.385,3713.498,4413.384,7713.426,0113.426,014.067.510.000
15 mag 202313.352,2613.419,8113.297,8513.413,5113.413,513.979.290.000
12 mag 202313.407,0213.427,4213.256,5613.340,1813.340,184.170.000.000
11 mag 202313.376,8513.411,7013.306,0813.389,7813.389,784.489.490.000
10 mag 202313.308,4113.384,4213.204,7913.347,8313.347,834.948.260.000
09 mag 202313.228,6413.254,8113.193,8813.201,1113.201,114.126.780.000
08 mag 202313.247,0913.302,4313.193,0813.291,6413.291,644.216.360.000
05 mag 202313.070,7013.291,1113.059,9113.259,1313.259,134.574.790.000
04 mag 202313.014,0713.064,0212.938,4512.982,4812.982,484.745.780.000
03 mag 202313.123,1013.231,7113.026,0413.030,2113.030,215.782.160.000
02 mag 202313.225,4813.241,5313.046,7913.113,6613.113,665.501.410.000
01 mag 202313.229,1113.287,4713.186,4013.231,4713.231,475.168.430.000
28 apr 202313.139,3513.247,3913.096,9413.245,9913.245,995.331.380.000
27 apr 202312.963,2113.175,6212.938,5013.160,0313.160,035.253.710.000
26 apr 202312.866,6412.929,6212.783,4212.806,4812.806,485.281.970.000
25 apr 202312.905,0912.933,2812.724,2412.725,1112.725,114.806.020.000
24 apr 202312.981,7113.044,2212.883,7712.969,7612.969,764.854.050.000
21 apr 202312.970,3213.030,8512.899,6413.000,7713.000,774.868.050.000
20 apr 202312.962,2913.107,9212.933,8012.985,9812.985,984.590.530.000
19 apr 202312.992,5113.128,2512.988,2013.088,7113.088,714.972.700.000
18 apr 202313.180,3113.196,1813.044,2113.091,7913.091,794.851.810.000
17 apr 202313.053,2613.105,6812.981,2613.087,7113.087,714.823.180.000
14 apr 202313.044,6913.152,2812.962,5113.079,5213.079,524.655.740.000
13 apr 202312.922,9013.124,4112.920,0213.109,3913.109,394.942.990.000
12 apr 202313.043,9713.071,9812.833,3112.848,3512.848,354.909.770.000
11 apr 202313.040,4913.049,5612.947,6612.964,1512.964,154.676.960.000
10 apr 202312.936,5213.051,8512.861,5213.051,2313.051,234.334.070.000
06 apr 202312.892,9013.078,1012.846,0313.062,6013.062,603.862.800.000
05 apr 202313.056,7913.065,2812.894,4412.967,2012.967,204.378.590.000
04 apr 202313.165,3213.204,0813.049,9813.100,0813.100,084.298.760.000
03 apr 202313.084,1013.157,4713.036,5513.148,3513.148,354.816.440.000
31 mar 202312.968,9613.188,8312.968,0013.181,3513.181,355.521.150.000
30 mar 202312.934,9912.987,9712.894,1412.963,1412.963,144.738.880.000
29 mar 202312.768,1412.867,3212.734,6812.846,0312.846,034.493.540.000
28 mar 202312.654,9112.654,9112.517,8712.610,5712.610,574.036.910.000
27 mar 202312.797,9012.839,4212.647,9412.673,0712.673,074.330.320.000
24 mar 202312.700,5112.770,2812.608,1512.767,0512.767,054.363.650.000
23 mar 202312.735,6012.900,1012.611,6712.729,2312.729,234.917.460.000
22 mar 202312.742,4112.943,6212.563,7812.567,1512.567,154.981.590.000
21 mar 202312.643,3512.762,4512.582,7612.741,4412.741,444.829.870.000
20 mar 202312.487,7912.578,3512.407,8212.562,6112.562,614.970.630.000
17 mar 202312.570,1612.674,3412.444,0812.519,8812.519,887.903.090.000
16 mar 202312.211,8712.595,6912.190,6512.581,3912.581,395.498.920.000
15 mar 202312.083,2412.269,4512.026,1812.251,3212.251,325.912.430.000
14 mar 202312.078,4612.217,8712.035,2212.199,7912.199,795.533.120.000
13 mar 202311.752,1012.073,9611.695,4111.923,1711.923,176.201.490.000
10 mar 202312.001,7012.069,6211.789,8611.830,2811.830,286.193.500.000
09 mar 202312.230,8412.340,4511.970,3411.995,8811.995,885.061.790.000
08 mar 202312.181,0612.237,7212.102,2812.215,3312.215,335.085.970.000
07 mar 202312.303,1912.344,0412.130,0112.152,1712.152,175.422.820.000
06 mar 202312.344,6512.466,8812.297,5712.302,4812.302,484.982.880.000
03 mar 202312.110,7112.300,4612.095,2412.290,8112.290,815.102.210.000
02 mar 202311.830,0912.074,5911.830,0912.044,8712.044,875.313.760.000
01 mar 202312.026,7212.054,4811.906,5811.938,5711.938,574.927.530.000
28 feb 202312.041,7512.146,5212.021,3212.042,1212.042,125.340.950.000
27 feb 202312.106,7912.159,6412.034,6112.057,7912.057,794.494.000.000
24 feb 202311.979,8012.018,3211.900,8411.969,6511.969,654.432.650.000
23 feb 202312.224,4412.227,4012.003,3112.180,1412.180,144.714.580.000
22 feb 202312.085,6712.156,2112.006,0412.066,2712.066,274.671.270.000
21 feb 202312.205,2112.257,0612.058,2312.060,3012.060,305.002.540.000
17 feb 202312.352,3012.385,5212.233,7912.358,1812.358,184.925.230.000
16 feb 202312.495,0712.653,4012.440,0012.442,4812.442,485.159.410.000
15 feb 202312.531,6012.689,3412.486,4212.687,8912.687,895.056.640.000
14 feb 202312.413,1012.627,4012.356,3212.590,8912.590,895.032.430.000
13 feb 202312.356,5012.522,7812.313,4512.502,3112.502,314.752.880.000
10 feb 202312.306,5912.375,7212.204,2112.304,9212.304,924.885.030.000
09 feb 202312.677,5412.679,5412.327,4412.381,1712.381,175.536.290.000
08 feb 202312.680,0312.709,4512.471,1212.495,3812.495,385.052.870.000
07 feb 202312.474,9512.771,5912.419,7112.728,2712.728,275.720.240.000
06 feb 202312.468,8012.558,8712.411,8812.464,5112.464,515.538.350.000
03 feb 202312.520,9512.828,7112.520,9512.573,3612.573,365.954.490.000
02 feb 202312.655,1812.880,9812.600,7612.803,1412.803,147.038.210.000
01 feb 202312.087,9212.458,8712.010,7312.363,1012.363,106.336.040.000
31 gen 202311.915,9412.104,1311.915,9412.101,9312.101,935.695.150.000
30 gen 202312.047,1612.087,6811.906,1111.912,3911.912,395.122.320.000
27 gen 202312.000,2112.248,1511.999,8712.166,6012.166,606.243.800.000
26 gen 202311.972,5712.055,8111.853,3712.051,4812.051,485.732.890.000
25 gen 202311.636,0111.841,8111.550,0711.814,6911.814,695.485.570.000
24 gen 202311.802,9511.889,3711.780,0711.846,6411.846,645.670.860.000
23 gen 202311.652,0011.918,8611.617,8311.872,5411.872,545.997.810.000
20 gen 202311.363,8511.623,2011.329,5411.619,0311.619,035.980.110.000
19 gen 202311.345,1911.388,4611.251,9411.295,6711.295,674.660.800.000
18 gen 202311.636,6111.690,2711.403,3111.410,2911.410,295.288.630.000
17 gen 202311.531,5411.615,9511.484,0211.557,1911.557,195.138.410.000
13 gen 202311.362,1311.547,9611.347,6011.541,4811.541,485.077.990.000
12 gen 202311.441,4511.500,8611.246,0211.459,6111.459,615.681.240.000
11 gen 202311.259,1611.403,8911.220,7511.402,5211.402,525.284.390.000
10 gen 202311.069,0511.207,5611.050,6811.205,7811.205,784.710.680.000
09 gen 202311.133,0711.304,8411.085,3211.108,4511.108,455.132.190.000
*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...