Italia markets open in 3 hours 29 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
14.509,58+71,18 (+0,49%)
Alla chiusura: 05:15PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 gen 202214.160,9114.532,5713.724,8514.509,5814.509,586.982.960.000
21 gen 202214.728,6614.868,4514.432,6414.438,4014.438,405.845.830.000
20 gen 202215.176,3815.347,6214.832,6914.846,4614.846,465.078.450.000
19 gen 202215.287,2515.382,0015.038,4415.047,8415.047,844.639.990.000
18 gen 202215.378,0615.446,3015.182,9615.210,7615.210,765.027.990.000
14 gen 202215.396,4715.617,1815.396,4715.611,5915.611,594.345.780.000
13 gen 202215.970,0915.990,3815.468,0915.495,6215.495,624.283.070.000
12 gen 202215.955,4816.017,3915.815,9515.905,1015.905,104.321.180.000
11 gen 202215.582,7215.848,5615.496,9115.844,1215.844,124.378.660.000
10 gen 202215.383,1815.627,9215.165,5315.614,4315.614,435.303.230.000
07 gen 202215.774,1315.835,0015.526,8015.592,1915.592,194.229.270.000
06 gen 202215.675,2215.900,6015.608,5715.765,3615.765,364.774.740.000
05 gen 202216.190,5516.249,2315.763,8415.771,7815.771,785.011.990.000
04 gen 202216.513,8716.513,8716.151,9016.279,7316.279,735.109.270.000
03 gen 202216.395,5116.504,1416.306,6416.501,7716.501,774.412.130.000
31 dic 202116.411,2616.464,6216.317,2616.320,0816.320,083.379.850.000
30 dic 202116.485,4016.569,6216.415,1216.429,1016.429,103.732.730.000
29 dic 202116.510,6316.548,9216.396,1616.491,0116.491,013.694.500.000
28 dic 202116.602,9216.607,1916.458,4916.488,6616.488,663.623.600.000
27 dic 202116.361,0716.567,6416.361,0716.567,5016.567,503.730.120.000
23 dic 202116.203,7616.360,7516.188,0316.308,2116.308,213.918.200.000
22 dic 202115.963,5416.186,2515.947,5616.180,1416.180,144.080.900.000
21 dic 202115.794,3815.997,6115.617,4815.986,2815.986,284.546.230.000
20 dic 202115.566,8315.662,6115.508,7415.627,6415.627,644.576.750.000
17 dic 202115.714,5415.960,2515.664,1015.801,4615.801,467.616.320.000
16 dic 202116.335,0316.340,5315.802,6315.863,9415.863,944.890.470.000
15 dic 202115.908,4516.301,2715.746,9416.289,5916.289,595.318.850.000
14 dic 202115.877,6515.995,2115.742,8015.914,9015.914,904.802.460.000
13 dic 202116.317,9016.332,6316.075,5416.082,5516.082,554.549.170.000
10 dic 202116.278,3016.339,1216.139,0016.331,9816.331,984.395.460.000
09 dic 202116.337,8116.413,2816.141,3916.149,5716.149,574.484.230.000
08 dic 202116.313,8816.401,1016.250,3916.394,3416.394,344.600.800.000
07 dic 202116.139,5616.343,6716.128,4416.325,6616.325,665.091.220.000
06 dic 202115.744,9115.898,5915.557,7815.846,1615.846,165.095.960.000
03 dic 202116.039,4116.089,6115.543,3115.712,0415.712,045.859.520.000
02 dic 202115.791,3016.066,3215.770,9215.990,7615.990,765.390.100.000
01 dic 202116.347,9616.427,1915.864,0015.877,7215.877,726.266.020.000
30 nov 202116.333,9516.454,5616.073,7616.135,9216.135,926.609.380.000
29 nov 202116.263,4316.437,1616.214,5616.399,2416.399,244.800.570.000
26 nov 202116.237,4116.302,5815.988,9516.025,5816.025,583.502.030.000
24 nov 202116.202,2616.370,5616.106,0216.367,8116.367,814.178.630.000
23 nov 202116.330,1816.417,5016.121,7016.306,7216.306,725.412.610.000
22 nov 202116.644,7716.764,8616.374,7816.380,9816.380,985.531.070.000
19 nov 202116.558,5616.625,8616.523,8316.573,3416.573,344.849.160.000
18 nov 202116.398,7616.501,9216.309,5116.482,9716.482,975.361.690.000
17 nov 202116.329,0716.398,9516.276,7716.308,0716.308,075.024.540.000
16 nov 202116.170,2916.329,5016.156,6916.309,7716.309,775.441.150.000
15 nov 202116.227,0116.256,7316.096,3716.189,1216.189,124.978.040.000
12 nov 202116.078,1316.218,5516.012,7816.199,8916.199,895.412.870.000
11 nov 202116.114,0516.116,2516.019,3916.032,4716.032,474.520.600.000
10 nov 202116.087,0216.224,5115.905,2815.985,5715.985,575.336.480.000
09 nov 202116.389,9916.401,8916.168,6316.219,9416.219,945.531.330.000
08 nov 202116.351,4916.401,9316.314,0016.336,0316.336,035.620.280.000
05 nov 202116.397,5916.454,4816.302,0616.359,3816.359,385.534.130.000
04 nov 202116.193,2216.387,9516.169,5616.346,2416.346,245.252.570.000
03 nov 202116.000,6016.157,6015.950,5916.144,5016.144,505.274.520.000
02 nov 202115.885,3415.988,3315.877,2715.972,4915.972,495.118.540.000
01 nov 202115.879,6115.910,3515.785,3115.905,2815.905,285.239.250.000
29 ott 202115.638,7415.856,9015.638,7415.850,4715.850,475.310.370.000
28 ott 202115.674,3915.784,0015.650,0115.778,1615.778,165.660.240.000
27 ott 202115.603,1615.729,7515.578,6815.598,3915.598,396.083.210.000
26 ott 202115.615,3615.710,7915.518,5915.559,4915.559,497.035.470.000
25 ott 202115.417,2515.555,6515.338,4915.514,1915.514,195.677.320.000
22 ott 202115.422,0715.474,2815.291,9515.355,0715.355,075.719.760.000
21 ott 202115.365,8115.497,5815.350,5015.489,5915.489,594.880.390.000
20 ott 202115.448,0015.457,1115.333,4315.388,7115.388,714.086.590.000
19 ott 202115.349,4515.414,9715.320,6215.410,7215.410,724.443.000.000
18 ott 202115.091,5815.307,5115.074,7115.300,8915.300,894.142.540.000
15 ott 202115.106,9715.150,1415.064,5915.146,9215.146,924.473.930.000
14 ott 202114.925,5815.059,8914.901,5915.052,4215.052,424.240.520.000
13 ott 202114.751,8014.800,8314.676,5814.774,6014.774,604.032.440.000
12 ott 202114.772,2914.784,7814.636,3314.662,1114.662,114.037.030.000
11 ott 202114.765,6914.907,5714.709,0514.713,7314.713,733.522.230.000
08 ott 202114.942,3614.948,3514.805,5014.820,7514.820,753.557.630.000
07 ott 202114.899,0715.010,3214.878,2214.897,1314.897,133.936.210.000
06 ott 202114.529,8914.775,6414.499,4814.766,7514.766,754.443.760.000
05 ott 202114.533,4314.763,6414.520,2314.674,1514.674,154.143.190.000
04 ott 202114.713,6014.727,6014.384,9314.472,1214.472,124.539.650.000
01 ott 202114.731,3814.830,8414.555,1214.791,8714.791,874.688.550.000
30 set 202114.830,3014.888,2214.684,5514.689,6214.689,625.910.550.000
29 set 202114.835,5114.914,9214.727,4114.752,8914.752,895.246.170.000
28 set 202115.001,9815.040,5714.758,9814.770,3014.770,304.954.270.000
27 set 202115.205,2315.240,5815.106,4515.204,8215.204,824.619.450.000
24 set 202115.222,9715.345,5415.209,1615.329,6815.329,683.972.140.000
23 set 202115.231,2015.356,9215.199,4315.316,5815.316,584.176.520.000
22 set 202115.073,9615.230,3415.029,9015.176,5115.176,514.229.870.000
21 set 202115.096,9715.139,9014.986,9815.027,7715.027,774.056.340.000
20 set 202115.068,6515.157,2614.821,0315.012,1915.012,194.860.630.000
17 set 202115.481,4315.485,2115.291,0415.333,4715.333,476.682.650.000
16 set 202115.452,6715.539,1415.370,8815.515,9115.515,913.681.700.000
15 set 202115.419,9515.518,9515.316,4015.503,5315.503,534.446.270.000
14 set 202115.505,7815.525,9715.352,0615.382,9015.382,904.571.950.000
13 set 202115.545,6615.562,2815.351,7015.434,5015.434,504.701.190.000
10 set 202115.648,0515.673,5015.433,4315.440,7515.440,754.567.980.000
09 set 202115.639,4415.675,4615.556,7415.561,0515.561,053.997.250.000
08 set 202115.669,0115.669,0115.528,4515.620,8515.620,854.113.530.000
07 set 202115.662,3015.701,4015.610,2315.675,7615.675,763.967.040.000
03 set 202115.578,9615.668,1215.554,9715.652,8615.652,863.692.170.000
02 set 202115.656,2815.681,7615.554,2915.604,2515.604,254.018.120.000
01 set 202115.637,1315.696,4215.603,6715.611,5715.611,574.248.030.000
*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...