Italia markets closed

Russell 1000 (^RUI)

Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2.721,15-21,98 (-0,80%)
Alla chiusura: 04:30PM EDT
Periodo di tempo:
21 apr 2023 - 21 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20242.742,412.747,752.713,732.721,152.721,15-
18 apr 20242.753,882.768,182.738,532.743,132.743,13-
17 apr 20242.775,292.779,492.741,622.749,042.749,04-
16 apr 20242.770,142.780,182.759,292.765,322.765,32-
15 apr 20242.821,302.831,192.766,772.771,652.771,65-
12 apr 20242.835,792.835,792.798,622.806,832.806,83-
11 apr 20242.836,822.855,542.817,202.848,862.848,86-
10 apr 20242.834,722.839,032.817,812.829,052.829,05-
09 apr 20242.863,172.865,112.831,372.857,532.857,53-
08 apr 20242.857,062.862,052.850,882.853,572.853,57-
05 apr 20242.823,432.862,742.823,432.853,332.853,33-
04 apr 20242.869,602.881,432.821,482.821,952.821,95-
03 apr 20242.848,982.865,792.847,512.856,572.856,57-
02 apr 20242.860,632.860,632.841,362.852,862.852,86-
01 apr 20242.883,492.886,192.867,482.874,772.874,77-
28 mar 20242.878,412.887,342.877,982.881,912.881,91-
27 mar 20242.862,242.879,132.859,752.878,492.878,49-
26 mar 20242.864,022.869,882.853,352.853,452.853,45-
25 mar 20242.864,162.866,402.859,462.860,432.860,43-
22 mar 20242.875,352.875,352.866,042.868,362.868,36-
21 mar 20242.877,862.884,452.873,742.874,062.874,06-
20 mar 20242.837,682.864,762.833,952.863,812.863,81-
19 mar 20242.815,832.837,622.811,322.836,752.836,75-
18 mar 20242.824,422.833,702.818,812.820,782.820,78-
15 mar 20242.808,812.814,872.797,592.804,122.804,12-
14 mar 20242.835,802.837,432.806,522.821,562.821,56-
13 mar 20242.835,142.839,632.825,482.831,692.831,69-
12 mar 20242.815,332.838,382.803,992.835,962.835,96-
11 mar 20242.803,872.810,082.792,122.806,332.806,33-
08 mar 20242.829,092.845,982.806,932.810,122.810,12-
07 mar 20242.814,682.832,282.812,822.828,222.828,22-
06 mar 20242.798,502.812,162.792,882.799,902.799,90-
05 mar 20242.802,332.804,262.773,052.784,582.784,58-
04 mar 20242.814,222.823,972.811,732.813,912.813,91-
01 mar 20242.796,082.818,222.793,432.816,872.816,87-
29 feb 20242.790,452.800,042.776,922.795,562.795,56-
28 feb 20242.778,912.785,522.774,392.781,192.781,19-
27 feb 20242.784,252.787,012.774,622.785,732.785,73-
26 feb 20242.791,282.793,632.779,762.780,072.780,07-
23 feb 20242.795,552.800,332.785,162.789,372.789,37-
22 feb 20242.754,332.791,552.753,682.787,742.787,74-
21 feb 20242.723,022.732,462.712,792.731,882.731,88-
20 feb 20242.735,702.739,082.718,952.729,962.729,96-
16 feb 20242.758,942.765,852.744,462.747,342.747,34-
15 feb 20242.746,472.762,282.744,202.760,852.760,85-
14 feb 20242.729,972.744,712.719,282.743,722.743,72-
13 feb 20242.718,132.726,292.697,432.715,282.715,28-
12 feb 20242.755,902.769,172.752,632.754,962.754,96-
09 feb 20242.742,262.758,422.742,262.756,322.756,32-
08 feb 20242.735,692.741,372.733,662.740,062.740,06-
07 feb 20242.714,252.739,252.714,252.736,052.736,05-
06 feb 20242.706,712.715,142.702,812.713,622.713,62-
05 feb 20242.714,342.714,342.691,812.705,532.705,53-
02 feb 20242.683,052.725,292.683,052.716,612.716,61-
01 feb 20242.664,922.689,692.659,452.689,392.689,39-
31 gen 20242.685,752.690,422.656,032.656,432.656,43-
30 gen 20242.700,472.703,852.696,222.700,632.700,63-
29 gen 20242.681,762.703,872.680,892.703,442.703,44-
26 gen 20242.681,842.690,022.676,732.681,432.681,43-
25 gen 20242.679,462.684,642.669,192.682,352.682,35-
24 gen 20242.685,132.688,592.667,402.668,692.668,69-
23 gen 20242.665,352.669,492.657,732.668,532.668,53-
22 gen 20242.663,862.671,972.658,122.662,052.662,05-
19 gen 20242.630,442.654,222.624,472.653,992.653,99-
18 gen 20242.611,432.624,352.599,582.622,012.622,01-
17 gen 20242.598,242.601,972.586,302.599,602.599,60-
16 gen 20242.617,822.623,492.604,492.614,712.614,71-
12 gen 20242.631,172.636,812.617,672.625,302.625,30-
11 gen 20242.631,472.633,482.601,562.623,952.623,95-
10 gen 20242.614,412.630,012.610,872.626,062.626,06-
09 gen 20242.602,852.616,932.598,072.611,922.611,92-
08 gen 20242.583,602.616,712.581,562.616,272.616,27-
05 gen 20242.573,342.592,152.571,762.579,062.579,06-
04 gen 20242.576,492.594,072.573,382.573,832.573,83-
03 gen 20242.591,092.595,302.579,092.581,612.581,61-
02 gen 20242.605,252.612,712.594,872.605,712.605,71-
29 dic 20232.630,732.633,602.613,552.622,142.622,14-
28 dic 20232.632,792.636,422.630,082.631,332.631,33-
27 dic 20232.626,402.632,492.623,682.630,342.630,34-
26 dic 20232.617,032.631,602.616,762.626,332.626,33-
22 dic 20232.615,982.624,082.604,942.614,562.614,56-
21 dic 20232.599,272.610,662.588,692.609,642.609,64-
20 dic 20232.616,882.626,752.581,572.581,992.581,99-
19 dic 20232.607,562.621,512.607,492.621,402.621,40-
18 dic 20232.597,912.609,102.596,942.604,492.604,49-
15 dic 20232.592,382.597,442.585,492.593,302.593,30-
14 dic 20232.589,942.604,992.580,592.594,862.594,86-
13 dic 20232.548,012.585,002.545,862.583,842.583,84-
12 dic 20232.536,222.547,332.527,512.546,882.546,88-
11 dic 20232.524,202.536,502.520,752.535,922.535,92-
08 dic 20232.509,802.528,292.508,472.525,732.525,73-
07 dic 20232.499,892.517,262.499,892.514,812.514,81-
06 dic 20232.510,862.517,812.494,022.495,442.495,44-
05 dic 20232.503,272.511,082.497,842.504,832.504,83-
04 dic 20232.510,522.510,522.495,672.508,452.508,45-
01 dic 20232.498,872.521,722.494,462.520,162.520,16-
30 nov 20232.493,092.502,832.485,692.501,692.501,69-
29 nov 20232.499,462.511,682.490,122.491,942.491,94-
28 nov 20232.487,422.499,292.483,752.491,912.491,91-
27 nov 20232.491,982.494,972.487,002.489,572.489,57-
*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...