^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 20197.642,927.688,647.616,917.627,057.627,05593.164.854
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
29 mar 20197.377,777.381,697.333,177.378,777.378,772.233.470.000
28 mar 20197.325,067.346,047.277,697.320,477.320,471.902.060.000
27 mar 20197.364,477.376,997.252,067.308,197.308,192.221.650.000
26 mar 20197.378,237.417,267.314,387.351,157.351,152.068.900.000
25 mar 20197.299,937.342,517.265,287.316,967.316,962.130.230.000
22 mar 20197.458,447.482,357.323,527.326,067.326,062.490.730.000
21 mar 20197.356,947.505,417.356,947.493,277.493,272.483.580.000
20 mar 20197.348,997.422,757.318,427.380,757.380,752.424.400.000
19 mar 20197.357,587.390,297.321,937.349,287.349,282.433.160.000
18 mar 20197.311,637.348,697.293,857.326,287.326,282.274.490.000
15 mar 20197.274,147.331,307.265,637.306,997.306,993.447.190.000
14 mar 20197.257,317.267,947.240,967.243,017.243,012.176.510.000
13 mar 20197.231,057.292,867.229,887.256,987.256,982.366.350.000
12 mar 20197.176,237.219,417.166,957.201,287.201,2816.978.670.000
11 mar 20197.050,057.166,937.049,567.164,027.164,022.216.950.000
08 mar 20196.940,907.018,926.940,727.015,697.015,692.245.430.000
07 mar 20197.089,637.097,917.001,817.026,887.026,882.440.840.000
06 mar 20197.156,247.162,247.104,557.112,477.112,472.242.810.000
05 mar 20197.156,667.178,307.120,697.156,797.156,792.142.610.000
04 mar 20197.193,887.205,947.073,407.150,837.150,832.569.590.000
01 mar 20197.152,087.159,967.101,077.151,577.151,572.463.190.000
28 feb 20197.093,207.125,927.081,927.097,537.097,532.647.080.000
27 feb 20197.095,757.125,787.045,417.117,007.117,002.423.360.000
26 feb 20197.098,977.144,657.087,147.123,227.123,222.257.710.000
25 feb 20197.144,347.161,737.111,787.115,437.115,432.363.140.000
22 feb 20197.055,207.094,297.050,017.090,637.090,632.417.680.000
21 feb 20197.047,087.063,077.001,807.035,167.035,162.119.080.000
20 feb 20197.070,247.096,157.027,377.062,347.062,342.181.760.000
19 feb 20197.033,377.089,107.032,787.066,617.066,612.120.790.000
15 feb 20197.066,387.073,997.022,307.055,187.055,182.257.750.000
14 feb 20196.986,517.047,886.969,697.022,427.022,422.103.370.000
13 feb 20197.038,327.062,587.009,737.015,887.015,882.093.800.000
12 feb 20196.960,557.021,766.948,337.014,677.014,672.124.330.000
11 feb 20196.941,266.958,336.893,806.909,186.909,181.897.800.000
08 feb 20196.843,336.914,566.836,706.913,136.913,132.086.260.000
07 feb 20196.934,336.954,776.854,356.904,986.904,982.295.080.000
06 feb 20197.023,897.034,946.969,836.997,626.997,622.167.130.000
05 feb 20196.969,377.029,776.967,947.023,527.023,522.265.520.000
04 feb 20196.876,566.960,976.872,606.959,966.959,962.099.470.000
*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