Italia markets closed

Russell 1000 (^RUI)

Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
3.073,52-0,80 (-0,03%)
In data: 02:32PM EDT. Mercato aperto.
Periodo di tempo:
17 set 2023 - 17 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 set 20243.081,923.095,213.065,533.073,523.073,52-
16 set 20243.063,473.075,913.059,033.074,323.074,32-
13 set 20243.053,883.074,293.053,553.068,953.068,95-
12 set 20243.029,223.053,023.018,053.050,313.050,31-
11 set 20242.993,763.030,422.947,853.027,163.027,16-
10 set 20242.986,182.996,772.966,862.995,662.995,66-
09 set 20242.965,452.991,162.964,782.983,302.983,30-
06 set 20243.001,393.011,312.947,102.950,082.950,08-
05 set 20243.010,603.024,202.989,633.001,643.001,64-
04 set 20243.012,383.029,663.002,323.011,153.011,15-
03 set 20243.071,263.071,263.003,933.016,593.016,59-
30 ago 20243.058,653.083,843.046,773.082,733.082,73-
29 ago 20243.055,113.081,713.049,133.052,393.052,39-
28 ago 20243.068,463.069,603.034,503.050,643.050,64-
27 ago 20243.060,023.072,233.052,383.069,553.069,55-
26 ago 20243.078,473.084,983.058,883.065,603.065,60-
23 ago 20243.046,543.077,613.046,543.075,363.075,36-
22 ago 20243.070,543.076,853.033,343.038,153.038,15-
21 ago 20243.052,533.069,453.049,143.065,453.065,45-
20 ago 20243.055,023.063,923.044,203.050,303.050,30-
19 ago 20243.029,943.057,813.027,393.057,803.057,80-
16 ago 20243.015,473.032,453.013,073.028,503.028,50-
15 ago 20242.992,953.024,342.992,953.022,613.022,61-
14 ago 20242.968,082.978,032.953,592.973,792.973,79-
13 ago 20242.929,732.963,652.929,732.962,752.962,75-
12 ago 20242.919,102.928,562.904,332.913,652.913,65-
09 ago 20242.900,162.922,392.892,752.915,442.915,44-
08 ago 20242.854,472.906,072.854,472.901,922.901,92-
07 ago 20242.885,342.906,662.833,302.835,272.835,27-
06 ago 20242.837,262.896,182.832,122.857,452.857,45-
05 ago 20242.843,432.862,932.799,002.828,072.828,07-
02 ago 20242.944,332.944,332.890,062.914,732.914,73-
01 ago 20243.023,643.038,382.952,582.972,362.972,36-
31 lug 20243.003,943.032,643.000,883.015,483.015,48-
30 lug 20242.991,572.998,492.952,242.970,772.970,77-
29 lug 20242.991,472.997,622.974,392.984,222.984,22-
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-
*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...