Italia markets open in 2 hours 11 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
11.598,95+94,43 (+0,82%)
Alla chiusura: 5:15PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 ott 202011.560,8611.633,4911.503,1011.598,9511.598,953.079.530.000
26 ott 202011.584,1711.708,0811.360,7311.504,5211.504,523.186.950.000
23 ott 202011.680,7311.693,0111.569,0911.692,5711.692,573.134.240.000
22 ott 202011.712,6411.739,2211.529,7311.662,9111.662,913.414.590.000
21 ott 202011.686,1911.789,4611.646,4811.665,3711.665,373.445.520.000
20 ott 202011.679,0811.801,4011.613,7611.677,8411.677,843.483.200.000
19 ott 202011.913,0111.962,4711.606,4811.634,3511.634,353.455.430.000
16 ott 202011.952,1212.034,1311.824,1411.852,1711.852,173.156.270.000
15 ott 202011.767,2711.928,6311.765,4911.898,5711.898,573.304.490.000
14 ott 202012.105,1012.159,2111.913,5711.985,3611.985,363.393.010.000
13 ott 202012.131,0712.187,7812.032,7512.083,1712.083,173.607.730.000
12 ott 202011.900,1212.204,7511.880,2312.088,1112.088,113.862.990.000
09 ott 202011.615,5711.727,6011.600,8611.725,8511.725,853.475.620.000
08 ott 202011.576,4411.582,7811.510,2411.550,9411.550,943.486.530.000
07 ott 202011.412,6511.519,5511.382,4811.503,1911.503,193.891.460.000
06 ott 202011.476,6811.536,4211.256,2611.291,2711.291,274.360.550.000
05 ott 202011.345,2411.512,0611.336,0711.509,0611.509,063.597.940.000
02 ott 202011.328,8511.479,0811.225,1711.255,6911.255,693.715.090.000
01 ott 202011.554,9611.606,7311.488,6011.583,2011.583,203.978.100.000
30 set 202011.328,5511.535,0111.328,5511.418,0611.418,064.228.200.000
29 set 202011.354,7011.396,2211.305,7911.322,9511.322,953.363.870.000
28 set 202011.332,3211.369,4011.243,2411.364,4511.364,453.562.900.000
25 set 202010.910,5011.177,7310.851,6811.151,1311.151,133.767.230.000
24 set 202010.746,3511.026,4310.728,4110.896,4710.896,474.080.730.000
23 set 202011.167,2211.179,5910.806,0510.833,3310.833,334.074.600.000
22 set 202011.082,0911.207,0810.943,2611.186,3711.186,373.492.020.000
21 set 202010.768,0110.984,7610.677,8510.980,2210.980,223.885.200.000
18 set 202011.147,8011.153,9710.769,4010.936,9810.936,985.745.690.000
17 set 202010.965,7411.160,0410.936,8011.080,9511.080,953.726.750.000
16 set 202011.467,9011.486,0911.242,9611.247,6011.247,603.661.710.000
15 set 202011.432,9411.495,4011.367,2011.438,8711.438,873.772.820.000
14 set 202011.250,8011.363,2511.192,8211.277,7611.277,763.716.820.000
11 set 202011.251,1911.280,4110.945,2211.087,4011.087,403.609.190.000
10 set 202011.501,4311.566,3411.095,9411.154,1211.154,123.814.100.000
09 set 202011.308,2511.480,3711.197,1311.395,8511.395,853.531.780.000
08 set 202011.143,9111.400,4611.055,1611.068,2611.068,263.872.230.000
04 set 202011.686,2411.846,1811.145,9911.622,1311.622,134.269.190.000
03 set 202012.195,7512.235,0011.662,1111.771,3711.771,374.437.500.000
02 set 202012.417,4512.439,4812.176,1812.420,5412.420,543.966.140.000
01 set 202012.203,3612.300,4412.132,7812.292,8612.292,863.480.780.000
31 ago 202012.017,4612.167,4612.000,1112.110,7012.110,703.596.980.000
28 ago 202011.992,6812.018,1411.928,6911.995,8511.995,852.997.810.000
27 ago 202011.997,8912.047,9911.842,8411.926,1611.926,163.535.800.000
26 ago 202011.779,3511.979,6511.768,0011.971,9411.971,943.441.550.000
25 ago 202011.610,5811.723,9511.580,8911.721,8111.721,813.454.500.000
24 ago 202011.703,3411.728,0911.535,5511.626,1711.626,173.885.880.000
21 ago 202011.476,8511.574,7911.461,5311.555,1611.555,163.905.670.000
20 ago 202011.277,0511.497,1811.268,4611.477,0511.477,054.170.980.000
19 ago 202011.397,2311.440,2211.303,4011.318,6411.318,643.467.890.000
18 ago 202011.339,7611.421,1011.279,0811.399,0311.399,033.199.470.000
17 ago 202011.231,9711.306,4711.228,1411.288,5711.288,573.193.160.000
14 ago 202011.187,8211.213,2711.106,9311.164,4511.164,453.491.320.000
13 ago 202011.174,6411.271,2211.139,6411.178,3711.178,373.444.140.000
12 ago 202010.972,0711.190,2610.970,8711.157,7211.157,723.716.840.000
11 ago 202011.039,6811.090,9210.855,0610.876,0810.876,084.303.980.000
10 ago 202011.153,5111.159,3810.941,8711.085,1711.085,174.018.530.000
07 ago 202011.235,2411.276,3011.044,6011.139,3911.139,394.230.720.000
06 ago 202011.116,4911.282,2411.090,5011.267,0811.267,084.086.290.000
05 ago 202011.107,2411.141,6911.077,7011.125,4411.125,444.119.550.000
04 ago 202011.048,5011.097,8511.002,5511.096,5411.096,543.973.570.000
03 ago 202011.018,0211.085,5010.997,6711.055,0811.055,084.173.600.000
31 lug 202010.886,3610.908,3410.707,4010.905,8810.905,884.418.390.000
30 lug 202010.578,6310.737,0310.531,7910.715,5110.715,514.135.200.000
29 lug 202010.602,4010.694,8810.587,2010.662,9810.662,983.970.900.000
28 lug 202010.644,3410.662,1910.527,4310.532,5010.532,503.869.230.000
27 lug 202010.547,1110.689,5510.527,6410.674,3810.674,384.209.900.000
24 lug 202010.389,5410.543,4210.313,9410.483,1310.483,134.205.330.000
23 lug 202010.853,1610.885,3810.531,2210.580,5910.580,594.469.470.000
22 lug 202010.850,9210.910,2410.776,2410.870,7510.870,754.074.020.000
21 lug 202011.015,5411.017,4310.800,8710.833,0710.833,075.311.750.000
20 lug 202010.672,9610.971,5210.621,9010.952,0810.952,084.274.340.000
17 lug 202010.651,6010.680,7010.558,7810.645,2210.645,224.334.280.000
16 lug 202010.589,8610.658,9010.495,0910.626,4610.626,464.237.290.000
15 lug 202010.752,1110.780,4010.570,9610.701,6810.701,684.610.540.000
14 lug 202010.502,8510.701,8810.370,7910.689,5210.689,524.419.480.000
13 lug 202010.951,5411.069,2610.574,5610.602,2110.602,214.822.050.000
10 lug 202010.751,7710.842,7810.639,4810.836,3310.836,333.509.810.000
09 lug 202010.745,8710.785,9610.574,9710.754,5910.754,593.992.920.000
08 lug 202010.594,4110.669,1310.528,8210.666,7010.666,703.999.180.000
07 lug 202010.595,9410.704,9310.516,6310.524,0110.524,014.314.110.000
06 lug 202010.487,7010.625,1010.485,8210.604,0610.604,064.529.480.000
02 lug 202010.386,3810.432,5510.328,7810.341,8910.341,894.017.530.000
01 lug 202010.160,4110.321,7710.142,7510.279,2510.279,254.595.970.000
30 giu 20209.970,2110.185,359.956,8310.156,8510.156,854.474.000.000
29 giu 20209.850,559.965,089.742,899.961,169.961,164.306.120.000
26 giu 202010.087,0810.093,989.837,749.849,369.849,367.279.230.000
25 giu 202010.003,5010.110,299.901,2110.101,8310.101,834.709.620.000
24 giu 202010.183,7710.232,429.943,2410.002,7010.002,705.549.440.000
23 giu 202010.192,4210.306,9010.172,0710.209,8210.209,825.712.450.000
22 giu 202010.009,0010.134,649.989,4910.130,3310.130,334.468.000.000
19 giu 202010.104,6310.121,679.937,8110.008,6410.008,646.068.130.000
18 giu 20209.972,3510.018,569.942,1110.012,0510.012,054.294.740.000
17 giu 20209.998,8610.058,659.952,509.982,489.982,484.249.680.000
16 giu 20209.983,6510.010,899.801,459.949,379.949,374.639.860.000
15 giu 20209.517,149.809,419.489,589.776,899.776,894.440.650.000
12 giu 20209.785,589.849,019.499,099.663,789.663,784.366.190.000
11 giu 20209.907,569.978,199.586,259.588,489.588,485.271.000.000
10 giu 202010.037,9810.155,2010.022,4410.094,2610.094,265.128.400.000
09 giu 20209.861,1810.006,909.859,009.967,179.967,175.281.860.000
08 giu 20209.805,699.904,529.753,879.901,529.901,526.143.120.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...