Italia markets open in 1 hour 25 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.087,09 +469,99 (+1,22%) EUR/USD
1,0830 +0,0002 (+0,02%) Bitcoin EUR
64.045,71 -504,79 (-0,78%) CMC Crypto 200
1.511,81 -14,61 (-0,96%)
NASDAQ 100 Equal Weighted (^NDXE)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:15PM EDT
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mag 2024 | 7.489,03 | 7.512,77 | 7.461,90 | 7.497,17 | 7.497,17 | - |
| 21 mag 2024 | 7.463,30 | 7.486,61 | 7.461,44 | 7.483,84 | 7.483,84 | - |
| 20 mag 2024 | 7.457,94 | 7.502,28 | 7.453,67 | 7.497,09 | 7.497,09 | - |
| 17 mag 2024 | 7.467,75 | 7.467,75 | 7.428,01 | 7.456,27 | 7.456,27 | - |
| 16 mag 2024 | 7.465,05 | 7.490,17 | 7.455,30 | 7.464,91 | 7.464,91 | - |
| 15 mag 2024 | 7.425,07 | 7.471,74 | 7.398,92 | 7.465,18 | 7.465,18 | - |
| 14 mag 2024 | 7.359,92 | 7.381,94 | 7.339,83 | 7.376,72 | 7.376,72 | - |
| 13 mag 2024 | 7.361,27 | 7.374,84 | 7.332,13 | 7.346,36 | 7.346,36 | - |
| 10 mag 2024 | 7.328,17 | 7.353,26 | 7.307,75 | 7.321,70 | 7.321,70 | - |
| 09 mag 2024 | 7.281,00 | 7.311,27 | 7.261,03 | 7.303,87 | 7.303,87 | - |
| 08 mag 2024 | 7.257,89 | 7.290,33 | 7.251,61 | 7.278,39 | 7.278,39 | - |
| 07 mag 2024 | 7.290,18 | 7.323,07 | 7.289,75 | 7.294,41 | 7.294,41 | - |
| 06 mag 2024 | 7.266,92 | 7.289,48 | 7.250,07 | 7.289,32 | 7.289,32 | - |
| 03 mag 2024 | 7.241,64 | 7.273,17 | 7.212,71 | 7.240,52 | 7.240,52 | - |
| 02 mag 2024 | 7.141,97 | 7.172,51 | 7.056,47 | 7.153,23 | 7.153,23 | - |
| 01 mag 2024 | 7.099,19 | 7.208,06 | 7.066,33 | 7.081,81 | 7.081,81 | - |
| 30 apr 2024 | 7.228,77 | 7.230,82 | 7.133,07 | 7.133,92 | 7.133,92 | - |
| 29 apr 2024 | 7.248,93 | 7.270,01 | 7.221,83 | 7.260,57 | 7.260,57 | - |
| 26 apr 2024 | 7.162,57 | 7.249,22 | 7.161,45 | 7.226,66 | 7.226,66 | - |
| 25 apr 2024 | 7.154,93 | 7.200,25 | 7.104,46 | 7.183,21 | 7.183,21 | - |
| 24 apr 2024 | 7.200,61 | 7.228,23 | 7.156,42 | 7.197,74 | 7.197,74 | - |
| 23 apr 2024 | 7.088,08 | 7.186,35 | 7.083,84 | 7.163,36 | 7.163,36 | - |
| 22 apr 2024 | 7.044,34 | 7.099,41 | 6.997,54 | 7.066,76 | 7.066,76 | - |
| 19 apr 2024 | 7.051,14 | 7.070,94 | 6.971,84 | 6.998,63 | 6.998,63 | - |
| 18 apr 2024 | 7.104,04 | 7.126,16 | 7.047,86 | 7.057,42 | 7.057,42 | - |
| 17 apr 2024 | 7.190,19 | 7.191,67 | 7.089,93 | 7.098,79 | 7.098,79 | - |
| 16 apr 2024 | 7.166,28 | 7.207,77 | 7.144,91 | 7.170,95 | 7.170,95 | - |
| 15 apr 2024 | 7.343,88 | 7.348,53 | 7.156,90 | 7.175,59 | 7.175,59 | - |
| 12 apr 2024 | 7.340,44 | 7.351,66 | 7.263,41 | 7.278,70 | 7.278,70 | - |
| 11 apr 2024 | 7.379,23 | 7.436,57 | 7.332,05 | 7.418,50 | 7.418,50 | - |
| 10 apr 2024 | 7.350,14 | 7.368,07 | 7.317,25 | 7.346,78 | 7.346,78 | - |
| 09 apr 2024 | 7.451,27 | 7.462,21 | 7.393,96 | 7.456,40 | 7.456,40 | - |
| 08 apr 2024 | 7.412,31 | 7.429,07 | 7.388,82 | 7.410,68 | 7.410,68 | - |
| 05 apr 2024 | 7.335,10 | 7.437,55 | 7.329,87 | 7.403,53 | 7.403,53 | - |
| 04 apr 2024 | 7.515,02 | 7.516,56 | 7.325,04 | 7.326,86 | 7.326,86 | - |
| 03 apr 2024 | 7.411,23 | 7.475,41 | 7.410,17 | 7.437,85 | 7.437,85 | - |
| 02 apr 2024 | 7.434,30 | 7.440,56 | 7.409,13 | 7.436,21 | 7.436,21 | - |
| 01 apr 2024 | 7.553,27 | 7.561,50 | 7.495,14 | 7.516,68 | 7.516,68 | - |
| 28 mar 2024 | 7.546,84 | 7.559,90 | 7.530,12 | 7.538,18 | 7.538,18 | - |
| 27 mar 2024 | 7.536,79 | 7.537,70 | 7.490,03 | 7.536,54 | 7.536,54 | - |
| 26 mar 2024 | 7.502,35 | 7.516,75 | 7.473,36 | 7.473,84 | 7.473,84 | - |
| 25 mar 2024 | 7.474,71 | 7.502,37 | 7.466,81 | 7.484,85 | 7.484,85 | - |
| 22 mar 2024 | 7.524,42 | 7.531,52 | 7.481,63 | 7.504,96 | 7.504,96 | - |
| 21 mar 2024 | 7.566,09 | 7.594,85 | 7.540,40 | 7.541,13 | 7.541,13 | - |
| 20 mar 2024 | 7.425,46 | 7.495,05 | 7.399,07 | 7.488,48 | 7.488,48 | - |
| 19 mar 2024 | 7.362,22 | 7.418,19 | 7.349,19 | 7.415,04 | 7.415,04 | - |
| 18 mar 2024 | 7.408,77 | 7.426,37 | 7.389,35 | 7.394,10 | 7.394,10 | - |
| 15 mar 2024 | 7.383,69 | 7.386,13 | 7.333,98 | 7.344,01 | 7.344,01 | - |
| 14 mar 2024 | 7.467,82 | 7.468,30 | 7.356,92 | 7.399,72 | 7.399,72 | - |
| 13 mar 2024 | 7.492,80 | 7.498,75 | 7.451,46 | 7.459,89 | 7.459,89 | - |
| 12 mar 2024 | 7.489,45 | 7.523,48 | 7.439,24 | 7.520,47 | 7.520,47 | - |
| 11 mar 2024 | 7.442,08 | 7.476,53 | 7.419,96 | 7.465,00 | 7.465,00 | - |
| 08 mar 2024 | 7.541,33 | 7.572,33 | 7.451,09 | 7.459,93 | 7.459,93 | - |
| 07 mar 2024 | 7.521,96 | 7.568,23 | 7.499,83 | 7.547,88 | 7.547,88 | - |
| 06 mar 2024 | 7.483,41 | 7.508,38 | 7.437,66 | 7.466,08 | 7.466,08 | - |
| 05 mar 2024 | 7.469,89 | 7.472,95 | 7.363,39 | 7.398,12 | 7.398,12 | - |
| 04 mar 2024 | 7.544,18 | 7.545,24 | 7.509,99 | 7.514,48 | 7.514,48 | - |
| 01 mar 2024 | 7.455,70 | 7.551,68 | 7.440,34 | 7.539,84 | 7.539,84 | - |
| 29 feb 2024 | 7.463,92 | 7.476,95 | 7.403,13 | 7.459,53 | 7.459,53 | - |
| 28 feb 2024 | 7.410,43 | 7.433,86 | 7.401,33 | 7.417,22 | 7.417,22 | - |
| 27 feb 2024 | 7.436,97 | 7.455,65 | 7.420,95 | 7.449,70 | 7.449,70 | - |
| 26 feb 2024 | 7.410,55 | 7.444,40 | 7.408,18 | 7.416,83 | 7.416,83 | - |
| 23 feb 2024 | 7.424,11 | 7.434,43 | 7.388,51 | 7.401,80 | 7.401,80 | - |
| 22 feb 2024 | 7.380,48 | 7.438,19 | 7.360,82 | 7.422,55 | 7.422,55 | - |
| 21 feb 2024 | 7.225,69 | 7.259,55 | 7.198,88 | 7.258,67 | 7.258,67 | - |
| 20 feb 2024 | 7.316,06 | 7.334,08 | 7.257,05 | 7.306,72 | 7.306,72 | - |
| 16 feb 2024 | 7.401,25 | 7.412,75 | 7.336,21 | 7.347,95 | 7.347,95 | - |
| 15 feb 2024 | 7.372,55 | 7.414,03 | 7.354,58 | 7.401,97 | 7.401,97 | - |
| 14 feb 2024 | 7.317,99 | 7.351,96 | 7.284,34 | 7.349,65 | 7.349,65 | - |
| 13 feb 2024 | 7.245,58 | 7.303,06 | 7.212,15 | 7.264,72 | 7.264,72 | - |
| 12 feb 2024 | 7.384,82 | 7.442,80 | 7.384,82 | 7.395,03 | 7.395,03 | - |
| 09 feb 2024 | 7.365,69 | 7.411,37 | 7.356,04 | 7.396,08 | 7.396,08 | - |
| 08 feb 2024 | 7.332,87 | 7.369,80 | 7.325,33 | 7.360,28 | 7.360,28 | - |
| 07 feb 2024 | 7.335,29 | 7.370,84 | 7.298,88 | 7.339,52 | 7.339,52 | - |
| 06 feb 2024 | 7.293,52 | 7.294,16 | 7.248,45 | 7.286,93 | 7.286,93 | - |
| 05 feb 2024 | 7.278,74 | 7.281,02 | 7.213,68 | 7.268,03 | 7.268,03 | - |
| 02 feb 2024 | 7.245,07 | 7.319,99 | 7.235,67 | 7.300,84 | 7.300,84 | - |
| 01 feb 2024 | 7.214,52 | 7.276,73 | 7.179,70 | 7.274,62 | 7.274,62 | - |
| 31 gen 2024 | 7.242,25 | 7.289,14 | 7.183,79 | 7.190,29 | 7.190,29 | 1.148.300 |
| 30 gen 2024 | 7.300,24 | 7.312,68 | 7.285,68 | 7.294,64 | 7.294,64 | 894.900 |
| 29 gen 2024 | 7.265,22 | 7.339,30 | 7.262,80 | 7.339,00 | 7.339,00 | 877.500 |
| 26 gen 2024 | 7.272,87 | 7.299,62 | 7.251,26 | 7.266,81 | 7.266,81 | 938.200 |
| 25 gen 2024 | 7.339,67 | 7.340,49 | 7.269,02 | 7.301,95 | 7.301,95 | 1.094.600 |
| 24 gen 2024 | 7.344,18 | 7.348,63 | 7.273,65 | 7.278,72 | 7.278,72 | 987.500 |
| 23 gen 2024 | 7.273,54 | 7.289,07 | 7.245,12 | 7.286,25 | 7.286,25 | 779.700 |
| 22 gen 2024 | 7.268,77 | 7.285,88 | 7.243,04 | 7.258,28 | 7.258,28 | 949.300 |
| 19 gen 2024 | 7.134,26 | 7.230,69 | 7.125,05 | 7.226,26 | 7.226,26 | 1.055.400 |
| 18 gen 2024 | 7.080,35 | 7.117,30 | 7.044,55 | 7.111,01 | 7.111,01 | 957.400 |
| 17 gen 2024 | 7.015,64 | 7.034,40 | 6.968,73 | 7.029,49 | 7.029,49 | 830.400 |
| 16 gen 2024 | 7.058,73 | 7.097,64 | 7.035,88 | 7.074,73 | 7.074,73 | 891.500 |
| 12 gen 2024 | 7.127,36 | 7.144,95 | 7.078,54 | 7.096,98 | 7.096,98 | 695.500 |
| 11 gen 2024 | 7.103,26 | 7.116,94 | 7.020,93 | 7.098,73 | 7.098,73 | 788.300 |
| 10 gen 2024 | 7.078,69 | 7.111,02 | 7.046,44 | 7.097,19 | 7.097,19 | 746.700 |
| 09 gen 2024 | 7.018,59 | 7.092,77 | 7.018,59 | 7.078,23 | 7.078,23 | 800.400 |
| 08 gen 2024 | 6.963,90 | 7.080,10 | 6.961,34 | 7.078,25 | 7.078,25 | 838.300 |
| 05 gen 2024 | 6.931,70 | 6.997,00 | 6.931,70 | 6.950,77 | 6.950,77 | 757.800 |
| 04 gen 2024 | 6.932,14 | 6.990,60 | 6.931,90 | 6.943,68 | 6.943,68 | 858.400 |
| 03 gen 2024 | 7.007,76 | 7.018,23 | 6.964,85 | 6.968,74 | 6.968,74 | 816.100 |
| 02 gen 2024 | 7.089,23 | 7.111,89 | 7.031,56 | 7.063,36 | 7.063,36 | 879.000 |
| 29 dic 2023 | 7.171,13 | 7.188,16 | 7.125,26 | 7.148,89 | 7.148,89 | 640.200 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.