Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
13.993,92+174,57 (+1,26%)
Al 3:16PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 apr 202113.874,6013.995,6013.874,5813.993,9213.993,92422.684.596
12 apr 202113.792,7413.839,3913.747,6313.819,3513.819,354.230.160.000
09 apr 202113.709,6713.849,3113.674,9213.845,0613.845,063.906.460.000
08 apr 202113.730,7313.763,1813.703,5113.758,5113.758,514.133.640.000
07 apr 202113.553,9013.648,8013.532,6313.616,7013.616,704.078.990.000
06 apr 202113.567,2013.660,2913.551,6013.578,4613.578,464.038.510.000
05 apr 202113.434,0413.623,6013.420,8113.598,1613.598,164.439.970.000
01 apr 202113.268,8813.333,4113.255,8213.329,5213.329,524.553.470.000
31 mar 202112.970,3313.167,0612.966,6513.091,4413.091,444.980.670.000
30 mar 202112.904,0112.929,4612.798,0312.896,5312.896,534.685.320.000
29 mar 202112.950,5113.013,4712.836,6012.965,7412.965,744.934.000.000
26 mar 202112.777,2712.992,3012.721,6612.979,1212.979,125.195.330.000
25 mar 202112.707,5812.845,6612.627,9312.780,5112.780,515.608.640.000
24 mar 202113.072,8213.077,4912.797,8512.798,8812.798,886.184.470.000
23 mar 202113.127,1713.180,6612.993,5013.017,7913.017,795.607.860.000
22 mar 202112.943,1413.167,4612.943,1413.086,5113.086,515.302.770.000
19 mar 202112.792,6712.906,0212.704,0712.866,9912.866,997.591.530.000
18 mar 202113.006,2913.040,3612.781,5312.789,1412.789,145.699.900.000
17 mar 202113.024,8313.280,2912.950,0813.202,3813.202,385.465.500.000
16 mar 202113.156,6513.297,4813.091,7813.152,2813.152,285.463.770.000
15 mar 202112.936,1313.085,0112.885,6413.082,5413.082,545.933.440.000
12 mar 202112.873,3912.943,5812.778,1312.937,2912.937,295.472.340.000
11 mar 202112.960,5313.117,8612.920,0113.052,9013.052,905.956.260.000
10 mar 202112.950,2512.979,3812.726,8512.752,0712.752,075.991.730.000
09 mar 202112.635,4512.868,5212.592,8312.794,4912.794,496.294.910.000
08 mar 202112.629,5612.718,5812.287,5712.299,0812.299,085.971.260.000
05 mar 202112.594,1612.700,9612.208,3912.668,5112.668,517.696.900.000
04 mar 202112.655,9212.799,0812.314,1612.464,0012.464,007.799.710.000
03 mar 202113.020,1013.057,2912.679,8912.683,3312.683,335.493.960.000
02 mar 202113.297,7613.301,6213.052,1213.059,9513.059,954.920.320.000
01 mar 202113.106,0213.293,7813.051,7013.282,9513.282,955.047.710.000
26 feb 202112.958,9613.090,3612.764,3412.909,4412.909,445.883.880.000
25 feb 202113.197,7513.294,5612.773,7612.828,3112.828,316.335.240.000
24 feb 202113.095,8613.312,4312.971,8213.302,1913.302,195.793.430.000
23 feb 202112.982,3613.259,8512.758,1213.194,7113.194,717.482.840.000
22 feb 202113.414,0413.447,3713.220,7713.223,7413.223,746.435.100.000
19 feb 202113.686,2313.701,6913.545,4513.580,7813.580,786.686.060.000
18 feb 202113.556,0113.669,9413.477,1713.637,5113.637,516.454.280.000
17 feb 202113.636,1513.713,1413.552,6613.699,7113.699,717.227.140.000
16 feb 202113.841,0313.879,7713.726,7813.773,7713.773,777.646.300.000
12 feb 202113.695,9013.816,2513.656,7813.807,7013.807,707.352.960.000
11 feb 202113.723,6313.747,2013.637,1913.734,3513.734,3510.000.200.000
10 feb 202113.751,4213.770,9113.531,9313.655,2713.655,2710.165.550.000
09 feb 202113.667,1413.741,7913.664,7013.687,0813.687,088.658.980.000
08 feb 202113.672,3313.698,4113.607,9613.695,0213.695,028.439.940.000
05 feb 202113.592,7713.642,9613.527,8113.603,9613.603,966.697.720.000
04 feb 202113.454,8513.563,1313.406,4413.560,8913.560,897.218.680.000
03 feb 202113.555,0313.561,4513.400,0813.402,3713.402,377.465.240.000
02 feb 202113.371,3713.501,2313.363,7613.456,1213.456,127.240.220.000
01 feb 202113.067,6513.280,2212.983,1013.248,9013.248,907.014.220.000
29 gen 202113.124,7013.167,8712.845,4312.925,3812.925,387.809.670.000
28 gen 202113.163,3213.401,8513.150,1013.201,5313.201,539.823.150.000
27 gen 202113.371,1613.393,5113.034,1413.112,6513.112,6511.102.160.000
26 gen 202113.507,4713.536,3013.440,3213.490,1913.490,196.781.460.000
25 gen 202113.515,6313.563,7013.205,5913.483,2913.483,297.139.410.000
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...