Italia markets closed

Russell 1000 (^RUI)

Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2.982,14+33,46 (+1,13%)
Alla chiusura: 04:30PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20242.963,232.997,172.963,232.982,142.982,14-
25 lug 20242.961,982.998,292.942,532.948,682.948,68-
24 lug 20243.013,053.013,052.957,692.960,322.960,32-
23 lug 20243.035,163.046,923.029,053.031,513.031,51-
22 lug 20243.021,183.037,143.015,023.034,703.034,70-
19 lug 20243.056,663.062,442.998,343.002,533.002,53-
18 lug 20243.056,663.062,443.010,793.022,133.022,13-
17 lug 20243.065,853.068,433.046,493.047,573.047,57-
16 lug 20243.076,383.092,943.074,643.091,693.091,69-
15 lug 20243.069,713.087,243.060,123.068,543.068,54-
12 lug 20243.043,983.079,623.043,983.058,633.058,63-
11 lug 20243.064,863.069,223.036,393.040,963.040,96-
10 lug 20243.037,383.062,003.035,593.061,343.061,34-
09 lug 20243.035,903.039,423.030,533.031,423.031,42-
08 lug 20243.031,453.036,233.025,483.030,893.030,89-
05 lug 20243.013,483.029,443.009,903.027,863.027,86-
03 lug 20243.009,163.014,362.998,343.013,163.013,16-
02 lug 20242.974,412.998,822.972,942.998,482.998,48-
01 lug 20242.981,952.984,952.966,402.980,852.980,85-
28 giu 20242.989,833.006,892.969,152.974,642.974,64-
27 giu 20242.980,352.988,312.976,902.985,252.985,25-
26 giu 20242.970,522.984,152.968,352.981,582.981,58-
25 giu 20242.972,982.979,222.965,482.977,502.977,50-
24 giu 20242.973,482.989,822.968,092.968,162.968,16-
21 giu 20242.975,082.980,472.967,332.974,972.974,97-
20 giu 20242.990,022.994,322.969,242.978,442.978,44-
18 giu 20242.978,462.987,002.977,142.985,302.985,30-
17 giu 20242.955,092.985,882.949,752.978,312.978,31-
14 giu 20242.950,912.956,402.941,152.956,072.956,07-
13 giu 20242.958,902.963,192.942,932.959,262.959,26-
12 giu 20242.949,702.970,002.949,702.955,672.955,67-
11 giu 20242.918,312.930,142.903,932.929,842.929,84-
10 giu 20242.909,082.925,342.906,332.922,862.922,86-
07 giu 20242.911,982.929,042.906,842.914,432.914,43-
06 giu 20242.921,752.924,562.910,682.919,342.919,34-
05 giu 20242.896,572.920,452.890,292.920,292.920,29-
04 giu 20242.881,912.890,402.869,272.886,072.886,07-
03 giu 20242.892,962.895,732.858,492.884,392.884,39-
31 mag 20242.862,712.884,732.836,792.882,752.882,75-
30 mag 20242.876,222.876,222.854,022.861,122.861,12-
29 mag 20242.888,502.888,502.874,222.876,282.876,28-
28 mag 20242.906,332.906,332.885,522.898,452.898,45-
24 mag 20242.888,132.903,422.885,492.899,872.899,87-
23 mag 20242.910,182.920,852.874,182.879,702.879,70-
22 mag 20242.910,822.912,602.892,172.903,162.903,16-
21 mag 20242.903,042.913,402.900,412.912,182.912,18-
20 mag 20242.904,002.915,082.903,382.906,382.906,38-
17 mag 20242.905,072.905,072.892,882.903,332.903,33-
16 mag 20242.906,612.914,882.899,272.899,732.899,73-
15 mag 20242.884,342.908,802.883,562.906,992.906,99-
14 mag 20242.859,832.875,552.858,212.873,772.873,77-
13 mag 20242.867,822.867,842.854,472.858,992.858,99-
10 mag 20242.861,952.869,412.853,342.859,852.859,85-
09 mag 20242.840,802.856,342.836,732.855,842.855,84-
08 mag 20242.834,032.842,642.829,972.840,502.840,50-
07 mag 20242.843,742.848,952.837,782.841,762.841,76-
06 mag 20242.819,012.839,172.819,012.839,152.839,15-
03 mag 20242.804,412.816,282.795,532.809,002.809,00-
02 mag 20242.767,572.780,282.746,192.775,622.775,62-
01 mag 20242.754,532.792,072.746,342.749,692.749,69-
30 apr 20242.793,382.798,322.756,952.757,132.757,13-
29 apr 20242.798,822.805,862.787,922.802,312.802,31-
26 apr 20242.772,182.801,322.772,102.793,472.793,47-
25 apr 20242.768,082.771,762.734,892.766,582.766,58-
24 apr 20242.783,422.789,302.765,862.779,462.779,46-
23 apr 20242.753,542.782,622.753,542.779,242.779,24-
22 apr 20242.728,512.760,332.722,342.744,992.744,99-
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-
*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...