Italia markets close in 2 hours 9 minutes

Russell 3000 (^RUA)

Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
2.685,92+18,41 (+0,69%)
Alla chiusura: 4:30PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 ott 20212.668,042.687,212.668,042.685,922.685,92-
18 ott 20212.657,762.668,452.645,032.667,502.667,50-
15 ott 20212.642,662.662,672.642,662.658,142.658,14-
14 ott 20212.599,842.642,672.599,842.641,962.641,96-
13 ott 20212.588,882.602,602.577,722.598,642.598,64-
12 ott 20212.590,612.600,132.582,992.587,942.587,94-
11 ott 20212.606,502.621,862.589,292.589,522.589,52-
08 ott 20212.615,302.621,052.605,302.607,102.607,10-
07 ott 20212.591,752.631,182.591,752.614,302.614,30-
06 ott 20212.578,462.590,902.548,282.589,862.589,86-
05 ott 20212.555,542.593,072.555,542.580,482.580,48-
04 ott 20212.589,252.589,252.543,152.555,062.555,06-
01 ott 20212.560,592.600,412.548,452.589,832.589,83-
30 set 20212.589,522.601,712.559,312.559,722.559,72-
29 set 20212.586,482.603,882.585,872.587,992.587,99-
28 set 20212.640,082.640,082.583,992.586,102.586,10-
27 set 20212.644,102.649,312.635,072.641,502.641,50-
24 set 20212.643,542.650,642.634,402.645,882.645,88-
23 set 20212.613,032.653,992.613,032.644,602.644,60-
22 set 20212.587,202.625,002.587,202.612,342.612,34-
21 set 20212.588,232.609,172.581,252.586,452.586,45-
20 set 20212.631,202.631,202.556,122.586,932.586,93-
17 set 20212.653,572.653,572.628,802.633,472.633,47-
16 set 20212.655,492.661,142.636,672.653,982.653,98-
15 set 20212.633,832.659,252.630,082.656,022.656,02-
14 set 20212.651,072.659,792.629,232.633,522.633,52-
13 set 20212.647,052.662,862.637,722.650,482.650,48-
10 set 20212.666,312.681,282.644,282.644,672.644,67-
09 set 20212.676,062.686,562.665,212.665,692.665,69-
08 set 20212.682,702.682,702.664,192.675,982.675,98-
07 set 20212.694,052.694,052.680,542.682,742.682,74-
03 set 20212.695,212.697,152.687,402.694,202.694,20-
02 set 20212.687,122.698,842.687,122.695,412.695,41-
01 set 20212.683,152.693,902.683,152.686,202.686,20-
31 ago 20212.687,232.687,452.678,622.682,852.682,85-
30 ago 20212.679,052.692,112.679,052.686,912.686,91-
27 ago 20212.650,032.680,192.650,032.677,902.677,90-
26 ago 20212.666,432.666,702.649,132.649,812.649,81-
25 ago 20212.659,312.670,032.659,122.666,482.666,48-
24 ago 20212.651,252.662,832.651,252.659,302.659,30-
23 ago 20212.625,482.655,352.625,482.650,622.650,62-
20 ago 20212.602,052.626,252.602,052.625,092.625,09-
19 ago 20212.601,092.610,052.584,752.601,552.601,55-
18 ago 20212.629,062.632,822.601,792.603,062.603,06-
17 ago 20212.649,242.649,242.611,202.629,922.629,92-
16 ago 20212.647,502.650,132.627,682.649,952.649,95-
13 ago 20212.647,162.649,862.645,042.648,302.648,30-
12 ago 20212.640,312.647,692.633,282.647,042.647,04-
11 ago 20212.634,232.640,902.630,052.640,122.640,12-
10 ago 20212.633,482.639,932.631,422.634,082.634,08-
09 ago 20212.635,182.637,292.627,212.632,812.632,81-
06 ago 20212.632,352.640,232.630,692.635,332.635,33-
05 ago 20212.614,602.632,672.614,602.632,542.632,54-
04 ago 20212.626,302.626,302.612,862.613,782.613,78-
03 ago 20212.607,752.626,272.596,272.626,232.626,23-
02 ago 2021------
30 lug 20212.625,322.625,322.608,622.611,832.611,83-
29 lug 20212.616,472.635,012.616,472.626,822.626,82-
28 lug 20212.612,172.624,552.607,532.615,882.615,88-
27 lug 20212.625,362.625,362.592,512.611,022.611,02-
26 lug 20212.620,752.625,812.617,652.625,652.625,65-
23 lug 20212.596,052.622,352.596,052.620,622.620,62-
22 lug 20212.594,262.597,582.585,112.595,332.595,33-
21 lug 20212.570,832.594,182.570,832.593,842.593,84-
20 lug 20212.526,922.578,592.526,922.570,172.570,17-
19 lug 20212.561,922.561,922.512,412.526,572.526,57-
16 lug 20212.584,772.594,202.562,072.564,772.564,77-
15 lug 20212.592,572.592,572.570,532.583,892.583,89-
14 lug 20212.598,152.610,892.587,882.592,732.592,73-
13 lug 20212.610,852.611,772.595,532.596,582.596,58-
12 lug 20212.604,652.612,152.600,962.611,272.611,27-
09 lug 20212.572,022.605,362.572,022.604,492.604,49-
08 lug 20212.592,342.592,342.550,542.572,352.572,35-
07 lug 20212.592,182.599,012.578,472.595,102.595,10-
06 lug 20212.597,552.599,682.573,872.591,172.591,17-
02 lug 20212.583,722.599,532.583,722.597,752.597,75-
01 lug 20212.570,402.583,772.570,402.583,202.583,20-
30 giu 20212.568,552.573,342.566,002.570,662.570,66-
29 giu 20212.569,832.576,002.566,532.569,422.569,42-
28 giu 20212.566,882.571,392.559,922.569,872.569,87-
25 giu 20212.558,982.568,942.558,982.565,932.565,93-
24 giu 20212.541,112.559,252.541,112.556,842.556,84-
23 giu 20212.541,812.548,752.540,042.540,122.540,12-
22 giu 20212.527,752.546,772.523,012.541,502.541,50-
21 giu 20212.492,962.528,422.492,962.527,912.527,91-
18 giu 20212.524,322.524,322.491,592.492,362.492,36-
17 giu 2021------
16 giu 20212.540,632.541,862.513,672.527,362.527,36-
15 giu 20212.546,962.547,642.534,042.539,862.539,86-
14 giu 20212.543,992.547,022.535,972.546,782.546,78-
11 giu 20212.536,002.543,692.533,572.543,672.543,67-
10 giu 20212.525,632.541,712.524,422.535,752.535,75-
09 giu 20212.532,022.537,242.524,792.525,112.525,11-
08 giu 20212.528,482.535,082.518,072.531,472.531,47-
07 giu 20212.524,902.527,772.521,132.527,772.527,77-
04 giu 20212.505,892.527,262.505,892.525,142.525,14-
03 giu 20212.513,682.513,682.489,042.503,732.503,73-
02 giu 20212.513,162.519,902.509,612.515,522.515,52-
01 giu 20212.512,262.528,462.509,032.512,802.512,80-
28 mag 20212.510,482.519,442.510,482.511,522.511,52-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...