Italia markets close in 2 hours 39 minutes

RUSSELL 1000 INDEX (^RUI)

Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
2.540,23+18,00 (+0,71%)
Alla chiusura: 4:30PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 ott 20212.522,672.541,032.522,672.540,232.540,23-
18 ott 20212.512,612.523,212.500,342.522,242.522,24-
15 ott 20212.496,432.515,842.496,432.512,942.512,94-
14 ott 20212.455,662.496,582.455,662.495,922.495,92-
13 ott 20212.445,282.458,682.435,112.454,612.454,61-
12 ott 20212.448,072.456,402.439,692.444,392.444,39-
11 ott 20212.463,242.477,392.446,782.447,032.447,03-
08 ott 20212.470,812.476,382.461,672.463,852.463,85-
07 ott 20212.449,522.486,082.449,522.469,822.469,82-
06 ott 20212.435,442.448,792.407,382.447,812.447,81-
05 ott 20212.412,832.449,412.412,832.437,292.437,29-
04 ott 20212.445,192.445,192.400,912.412,432.412,43-
01 ott 20212.418,912.455,632.407,292.445,722.445,72-
30 set 20212.446,562.457,962.417,722.418,162.418,16-
29 set 20212.443,192.460,142.443,162.445,132.445,13-
28 set 20212.493,652.493,652.440,192.442,872.442,87-
27 set 20212.498,742.502,752.490,462.494,932.494,93-
24 set 20212.498,792.506,082.490,412.501,912.501,91-
23 set 20212.470,862.508,752.470,862.499,782.499,78-
22 set 20212.447,222.481,942.447,222.470,282.470,28-
21 set 20212.448,602.468,552.442,382.446,612.446,61-
20 set 20212.488,232.488,232.418,282.447,402.447,40-
17 set 20212.510,792.510,792.486,762.490,242.490,24-
16 set 20212.512,672.517,742.494,932.511,252.511,25-
15 set 20212.492,602.516,392.488,992.513,202.513,20-
14 set 20212.507,642.516,052.488,292.492,322.492,32-
13 set 20212.504,592.519,962.494,952.507,122.507,12-
10 set 20212.522,362.536,592.501,832.502,262.502,26-
09 set 20212.532,312.541,742.521,302.521,842.521,84-
08 set 20212.537,072.537,072.520,892.532,202.532,20-
07 set 20212.547,222.547,222.534,312.537,062.537,06-
03 set 20212.547,522.550,412.540,302.547,392.547,39-
02 set 20212.540,542.551,482.540,542.547,702.547,70-
01 set 20212.537,582.547,072.537,582.539,692.539,69-
31 ago 20212.542,312.542,312.534,042.537,312.537,31-
30 ago 20212.533,112.546,802.533,112.542,012.542,01-
27 ago 20212.508,722.534,262.508,722.532,052.532,05-
26 ago 20212.523,392.523,882.507,932.508,482.508,48-
25 ago 20212.516,812.526,502.516,812.523,402.523,40-
24 ago 20212.510,342.520,262.510,342.516,782.516,78-
23 ago 20212.487,332.514,832.487,332.509,732.509,73-
20 ago 20212.466,492.488,292.466,492.487,042.487,04-
19 ago 20212.463,602.473,762.448,642.465,942.465,94-
18 ago 20212.490,332.493,862.464,232.465,452.465,45-
17 ago 20212.508,842.508,842.474,162.491,202.491,20-
16 ago 20212.505,542.509,622.487,282.509,432.509,43-
13 ago 20212.503,492.506,922.502,792.506,262.506,26-
12 ago 20212.496,112.503,862.489,872.503,392.503,39-
11 ago 20212.490,712.497,292.487,892.495,922.495,92-
10 ago 20212.490,302.496,702.488,132.490,652.490,65-
09 ago 20212.491,152.493,502.484,072.489,722.489,72-
06 ago 20212.489,082.495,542.487,282.491,272.491,27-
05 ago 20212.474,112.489,492.474,112.489,352.489,35-
04 ago 20212.484,222.484,222.471,722.473,432.473,43-
03 ago 20212.465,812.483,972.456,222.483,932.483,93-
02 ago 20212.470,282.483,162.464,292.465,512.465,51-
30 lug 20212.481,832.481,832.466,412.469,172.469,17-
29 lug 20212.472,042.490,272.465,922.483,272.483,27-
28 lug 20212.472,042.481,322.465,922.473,362.473,36-
27 lug 20212.483,652.483,652.453,842.470,982.470,98-
26 lug 20212.479,412.484,032.475,512.483,852.483,85-
23 lug 20212.455,152.481,002.455,152.479,322.479,32-
22 lug 20212.450,842.456,032.444,702.454,542.454,54-
21 lug 20212.430,072.450,862.430,072.450,392.450,39-
20 lug 20212.390,562.437,372.390,562.429,522.429,52-
19 lug 20212.423,822.423,822.376,312.390,322.390,32-
16 lug 20212.444,452.452,612.423,882.426,422.426,42-
15 lug 20212.451,622.451,622.432,012.443,682.443,68-
14 lug 20212.454,282.466,382.446,332.451,692.451,69-
13 lug 20212.464,042.466,932.451,732.452,802.452,80-
12 lug 20212.457,832.465,242.455,062.464,362.464,36-
09 lug 20212.428,302.458,552.428,302.457,652.457,65-
08 lug 20212.447,662.447,662.409,782.428,862.428,86-
07 lug 20212.445,632.452,532.434,742.450,242.450,24-
06 lug 20212.448,652.450,802.428,122.444,612.444,61-
02 lug 20212.432,962.450,442.432,962.448,872.448,87-
01 lug 20212.420,742.432,762.420,742.432,372.432,37-
30 giu 20212.419,202.423,722.417,362.421,142.421,14-
29 giu 20212.419,342.425,102.417,302.420,012.420,01-
28 giu 20212.415,422.420,142.410,542.419,442.419,44-
25 giu 20212.407,382.417,032.407,382.414,542.414,54-
24 giu 20212.391,652.407,972.391,652.405,422.405,42-
23 giu 20212.393,042.399,112.390,742.390,802.390,80-
22 giu 20212.379,662.397,892.376,312.392,762.392,76-
21 giu 20212.348,072.380,322.348,072.379,782.379,78-
18 giu 20212.376,252.376,252.346,742.347,522.347,52-
17 giu 20212.376,842.382,562.361,852.377,002.377,00-
16 giu 20212.390,172.391,882.364,562.377,092.377,09-
15 giu 20212.395,982.396,642.384,602.389,302.389,30-
14 giu 20212.392,232.396,052.385,162.395,832.395,83-
11 giu 20212.385,962.391,982.382,842.391,972.391,97-
10 giu 20212.374,362.390,512.374,362.385,802.385,80-
09 giu 20212.379,542.384,372.373,592.373,892.373,89-
08 giu 20212.377,862.382,802.367,562.379,072.379,07-
07 giu 20212.376,682.378,362.370,742.377,172.377,17-
04 giu 20212.357,942.378,902.357,942.376,972.376,97-
03 giu 20212.364,642.364,642.342,712.355,902.355,90-
02 giu 20212.364,182.371,302.361,212.366,402.366,40-
01 giu 20212.365,172.380,342.361,232.363,892.363,89-
28 mag 20212.363,122.372,292.363,122.364,532.364,53-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...