Italia markets closed

Russell 1000 (^RUI)

Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2.365,71-5,15 (-0,22%)
Alla chiusura: 04:30PM EDT
Periodo di tempo:
23 set 2022 - 23 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 20232.376,722.385,602.363,972.365,712.365,71-
21 set 20232.395,522.397,502.370,452.370,862.370,86-
20 set 20232.440,102.443,752.411,402.411,792.411,79-
19 set 20232.434,802.437,322.419,482.433,822.433,82-
18 set 20232.436,262.446,492.433,642.439,462.439,46-
15 set 20232.461,782.461,782.436,692.438,642.438,64-
14 set 20232.459,712.471,632.453,552.467,812.467,81-
13 set 20232.446,922.454,232.440,692.447,542.447,54-
12 set 20232.452,902.460,212.444,182.446,392.446,39-
11 set 20232.457,792.461,322.449,812.459,632.459,63-
08 set 20232.439,922.451,532.438,552.443,122.443,12-
07 set 20232.443,552.443,552.428,132.439,852.439,85-
06 set 20232.462,962.462,962.435,462.447,792.447,79-
05 set 20232.474,872.474,872.463,772.464,122.464,12-
01 set 20232.480,202.488,972.468,952.476,062.476,06-
31 ago 20232.474,352.483,272.469,862.470,022.470,02-
30 ago 20232.463,702.476,442.461,512.472,762.472,76-
29 ago 20232.425,512.463,782.425,502.462,722.462,72-
28 ago 20232.418,562.429,862.417,482.426,702.426,70-
25 ago 20232.401,032.418,432.384,552.411,532.411,53-
24 ago 20232.434,502.439,562.395,262.395,572.395,57-
23 ago 20232.404,792.432,012.404,792.428,512.428,51-
22 ago 20232.415,032.417,482.399,212.401,512.401,51-
21 ago 20232.395,712.412,372.387,282.408,252.408,25-
18 ago 20232.385,732.398,932.374,582.392,722.392,72-
17 ago 20232.415,022.420,102.389,632.391,962.391,96-
16 ago 20232.428,302.436,772.411,702.411,962.411,96-
15 ago 20232.454,902.454,902.427,632.430,512.430,51-
14 ago 20232.444,312.459,612.439,512.459,252.459,25-
11 ago 20232.445,222.452,412.435,282.445,982.445,98-
10 ago 20232.454,382.480,122.442,672.448,672.448,67-
09 ago 20232.465,832.467,162.444,762.448,112.448,11-
08 ago 20232.469,022.469,022.446,242.465,752.465,75-
07 ago 20232.462,742.478,322.462,342.477,652.477,65-
04 ago 20232.479,352.489,962.454,622.456,422.456,42-
03 ago 20232.469,542.478,172.459,692.468,862.468,86-
02 ago 20232.500,182.500,182.471,262.475,302.475,30-
01 ago 20232.513,792.514,732.505,592.511,272.511,27-
31 lug 20232.515,102.521,082.509,962.518,422.518,42-
28 lug 20232.497,332.516,322.497,332.512,922.512,92-
27 lug 20232.514,962.526,492.482,402.487,012.487,01-
26 lug 20232.501,252.512,452.494,932.504,882.504,88-
25 lug 20232.496,712.511,772.496,602.504,252.504,25-
24 lug 20232.492,432.502,052.490,622.497,592.497,59-
21 lug 20232.497,382.499,732.488,352.488,862.488,86-
20 lug 20232.500,122.505,162.484,572.488,392.488,39-
19 lug 20232.504,642.513,642.501,852.506,722.506,72-
18 lug 20232.480,562.504,042.478,282.500,312.500,31-
17 lug 20232.471,352.487,532.471,302.482,222.482,22-
14 lug 20232.479,932.483,862.468,552.471,502.471,50-
13 lug 20232.461,932.479,742.461,932.475,982.475,98-
12 lug 20232.449,052.462,412.449,052.454,062.454,06-
11 lug 20232.421,062.438,802.418,762.436,512.436,51-
10 lug 20232.410,532.418,652.407,032.417,792.417,79-
07 lug 20232.411,802.431,862.407,822.409,692.409,69-
06 lug 20232.428,362.428,362.398,612.414,012.414,01-
05 lug 20232.437,352.438,512.430,292.434,852.434,85-
03 lug 20232.437,062.441,092.433,272.440,562.440,56-
30 giu 20232.416,652.441,212.416,652.436,932.436,93-
29 giu 20232.397,462.409,422.395,262.408,352.408,35-
28 giu 20232.394,102.404,842.388,512.397,792.397,79-
27 giu 20232.372,932.400,652.372,742.397,382.397,38-
26 giu 20232.377,452.386,652.368,372.368,732.368,73-
23 giu 20232.387,512.387,842.374,542.377,852.377,85-
22 giu 20232.388,412.396,922.381,242.396,832.396,83-
21 giu 20232.399,372.400,392.386,692.389,322.389,32-
20 giu 20232.408,762.408,762.390,772.402,292.402,29-
16 giu 20232.431,632.434,412.413,722.414,602.414,60-
15 giu 20232.390,132.430,332.388,502.423,972.423,97-
14 giu 20232.394,112.405,042.375,522.394,222.394,22-
13 giu 20232.379,552.396,532.379,552.393,222.393,22-
12 giu 20232.356,502.376,222.356,502.375,682.375,68-
09 giu 20232.356,342.367,032.349,492.353,532.353,53-
08 giu 20232.337,952.353,862.333,902.351,972.351,97-
07 giu 20232.346,232.355,782.336,442.338,522.338,52-
06 giu 20232.338,122.348,992.333,432.346,852.346,85-
05 giu 20232.344,682.352,652.335,582.339,222.339,22-
02 giu 20232.317,192.348,462.317,192.344,292.344,29-
01 giu 20232.286,412.314,652.280,622.308,282.308,28-
31 mag 20232.293,202.293,882.277,352.285,652.285,65-
30 mag 20232.307,052.313,192.292,192.299,402.299,40-
26 mag 20232.270,612.302,952.270,612.298,972.298,97-
25 mag 20232.260,232.276,072.257,492.268,892.268,89-
24 mag 20232.287,832.291,722.246,202.252,212.252,21-
23 mag 20232.287,832.291,722.267,532.268,672.268,67-
22 mag 20232.291,472.302,162.286,912.294,282.294,28-
19 mag 20232.300,432.303,812.286,212.292,002.292,00-
18 mag 20232.274,742.298,802.272,282.296,642.296,64-
17 mag 20232.253,572.277,662.249,182.274,542.274,54-
16 mag 20232.260,242.261,132.246,752.246,772.246,77-
15 mag 20232.257,022.265,902.248,602.263,392.263,39-
12 mag 20232.263,032.266,012.241,522.254,832.254,83-
11 mag 20232.262,392.262,392.248,282.259,032.259,03-
10 mag 20232.266,082.272,642.242,822.263,522.263,52-
09 mag 20232.256,412.259,562.251,812.253,412.253,41-
08 mag 20232.262,052.265,252.255,792.263,132.263,13-
05 mag 20232.235,012.266,872.235,012.261,252.261,25-
04 mag 20232.231,962.231,962.212,722.219,932.219,93-
03 mag 20232.254,232.267,362.235,582.236,422.236,42-
02 mag 20232.274,682.274,692.234,752.251,142.251,14-
*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...