Italia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
13.998,30+38,00 (+0,27%)
Alla chiusura: 5:15PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 giu 202113.959,4713.998,6513.934,0013.998,3013.998,304.140.190.000
10 giu 202113.834,2613.962,9813.817,8313.960,3513.960,354.889.500.000
09 giu 202113.865,5113.900,7113.811,0513.814,9413.814,945.607.720.000
08 giu 202113.873,4613.913,4013.746,4213.810,8613.810,865.894.140.000
07 giu 202113.744,1513.808,4213.710,1113.802,8913.802,894.602.940.000
04 giu 202113.619,7913.784,7713.613,5813.770,7713.770,774.341.800.000
03 giu 202113.568,9113.608,5413.469,8513.529,6813.529,685.367.460.000
02 giu 202113.655,7113.712,6813.610,1613.675,7913.675,795.059.810.000
01 giu 202113.764,2713.773,4513.602,1213.654,5913.654,594.155.670.000
28 mag 202113.717,0013.765,8013.684,8313.686,5113.686,514.435.220.000
27 mag 202113.686,8613.724,7613.652,1313.657,8513.657,855.057.550.000
26 mag 202113.687,7113.726,0613.661,0613.702,7413.702,744.231.140.000
25 mag 202113.701,3013.734,4113.614,5413.657,7313.657,734.084.480.000
24 mag 202113.504,3913.687,6113.500,1213.641,7513.641,753.490.650.000
21 mag 202113.573,2213.573,8413.401,5313.411,7413.411,743.704.590.000
20 mag 202113.294,5913.526,0113.293,1013.494,0913.494,093.972.730.000
19 mag 202112.998,5313.243,9812.994,3513.237,9113.237,914.314.980.000
18 mag 202113.352,2613.400,5213.212,8513.217,6813.217,684.283.680.000
17 mag 202113.329,8613.350,1413.196,5713.312,9113.312,913.980.630.000
14 mag 202113.238,9913.430,0013.220,1913.393,1213.393,124.008.110.000
13 mag 202113.133,7313.226,6413.006,7713.109,1513.109,154.681.530.000
12 mag 202113.155,0713.236,8912.967,1813.001,6313.001,634.730.740.000
11 mag 202113.102,6413.381,6613.094,7613.351,2713.351,274.719.720.000
10 mag 202113.647,7313.648,4913.358,6213.359,0813.359,084.795.690.000
07 mag 202113.715,5613.814,6513.669,7813.719,6313.719,634.376.800.000
06 mag 202113.490,9413.617,3413.403,4613.613,7313.613,735.000.710.000
05 mag 202113.649,1213.676,8613.478,5813.503,3713.503,374.517.100.000
04 mag 202113.680,6313.705,3813.396,1113.544,6713.544,675.852.850.000
03 mag 202113.923,0413.955,0013.784,6613.799,7213.799,724.718.850.000
30 apr 202113.857,7913.969,2113.838,8213.860,7613.860,764.762.770.000
29 apr 202114.063,9414.073,4813.836,1013.970,2013.970,204.854.340.000
28 apr 202113.953,6113.992,0813.895,1513.901,6213.901,624.532.050.000
27 apr 202114.048,1314.048,3413.931,1813.960,2813.960,284.665.430.000
26 apr 202113.954,9414.039,4013.919,9314.026,1614.026,164.479.480.000
23 apr 202113.794,4913.989,4313.789,4513.941,4413.941,444.332.500.000
22 apr 202113.920,8813.954,0313.716,7613.762,3613.762,364.397.030.000
21 apr 202113.768,9213.939,7013.717,4413.935,1513.935,153.967.090.000
20 apr 202113.891,9613.934,8913.730,5913.809,3013.809,304.229.410.000
19 apr 202113.970,8314.025,6413.835,7513.907,6713.907,674.349.340.000
16 apr 202114.035,9614.050,3813.966,5414.041,9114.041,914.414.640.000
15 apr 202113.934,8714.040,1113.931,0114.026,1914.026,194.382.620.000
14 apr 202113.988,8613.990,5413.782,1813.803,9113.803,914.102.380.000
13 apr 202113.874,5814.002,5313.874,5813.986,4913.986,494.200.290.000
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...