Italia markets open in 3 hours 23 minutes

Russell 1000 (^RUI)

Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2.235,67-2,66 (-0,12%)
Alla chiusura: 04:30PM EST
Periodo di tempo:
04 dic 2021 - 04 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 20222.218,892.240,632.211,132.235,672.235,67-
01 dic 20222.242,952.250,502.224,312.238,332.238,33-
30 nov 20222.170,932.239,122.161,422.239,122.239,12-
29 nov 20222.174,182.182,092.162,012.171,612.171,61-
28 nov 20222.195,602.201,222.170,262.174,542.174,54-
25 nov 20222.207,532.213,242.205,442.209,232.209,23-
23 nov 20222.194,622.212,862.194,022.209,262.209,26-
22 nov 20222.171,772.196,922.169,922.195,822.195,82-
21 nov 20222.172,062.173,072.157,862.166,342.166,34-
18 nov 20222.177,552.184,962.159,752.175,762.175,76-
17 nov 20222.161,212.170,072.144,342.165,922.165,92-
16 nov 20222.191,952.191,952.172,412.174,642.174,64-
15 nov 20222.191,082.214,882.175,472.195,732.195,73-
14 nov 20222.189,992.203,302.174,202.174,552.174,55-
11 nov 20222.177,042.200,802.169,392.195,852.195,85-
10 nov 20222.102,312.174,642.102,312.173,722.173,72-
09 nov 20222.093,322.094,082.053,892.056,262.056,26-
08 nov 20222.095,752.119,102.078,492.101,122.101,12-
07 nov 20222.077,072.093,202.067,192.089,502.089,50-
04 nov 20222.067,192.084,662.036,882.070,302.070,30-
03 nov 20222.049,592.062,062.032,112.045,032.045,03-
02 nov 20222.117,282.139,802.065,782.066,232.066,23-
01 nov 20222.141,922.151,142.114,662.121,002.121,00-
31 ott 20222.132,622.140,472.123,732.128,362.128,36-
28 ott 20222.100,462.145,782.095,012.143,662.143,66-
27 ott 20222.111,352.122,812.092,242.094,092.094,09-
26 ott 20222.108,572.136,832.102,192.105,582.105,58-
25 ott 20222.084,112.122,562.084,112.120,642.120,64-
24 ott 20222.068,062.090,662.053,452.083,772.083,77-
21 ott 20222.013,922.063,722.005,682.061,132.061,13-
20 ott 20222.031,532.053,402.009,512.014,632.014,63-
19 ott 20222.040,262.049,902.015,332.030,452.030,45-
18 ott 20222.041,852.069,422.029,082.047,062.047,06-
17 ott 20221.986,312.029,241.986,312.022,992.022,99-
14 ott 20222.031,712.041,171.967,751.969,381.969,38-
13 ott 20221.930,742.026,381.921,752.017,942.017,94-
12 ott 20221.975,941.984,771.967,611.969,251.969,25-
11 ott 20221.982,292.003,651.962,221.975,251.975,25-
10 ott 20222.010,612.011,001.975,121.988,511.988,51-
07 ott 20222.044,142.044,141.994,692.004,782.004,78-
06 ott 20222.078,782.092,282.061,082.063,692.063,69-
05 ott 20222.064,942.096,142.049,972.083,852.083,85-
04 ott 20222.049,482.088,792.049,482.088,392.088,39-
03 ott 20221.989,462.034,121.982,892.023,502.023,50-
30 set 20221.999,672.019,241.971,661.972,291.972,29-
29 set 20222.040,962.040,961.984,202.000,552.000,55-
28 set 20222.007,082.053,562.000,672.044,062.044,06-
27 set 20222.016,782.040,371.989,552.002,632.002,63-
26 set 20222.023,472.040,532.000,702.005,462.005,46-
23 set 20222.054,372.054,372.002,822.027,812.027,81-
22 set 20222.083,862.084,442.060,382.064,072.064,07-
21 set 20222.129,102.149,532.085,122.085,362.085,36-
20 set 20222.139,122.139,122.106,762.121,422.121,42-
19 set 20222.120,702.147,332.114,392.147,022.147,02-
16 set 20222.142,882.142,882.113,192.132,172.132,17-
15 set 20222.170,192.182,702.143,912.150,872.150,87-
14 set 20222.169,352.181,842.156,292.174,662.174,66-
13 set 20222.245,712.245,712.161,162.167,182.167,18-
12 set 20222.245,312.268,802.245,312.264,392.264,39-
09 set 20222.211,202.245,362.211,202.240,482.240,48-
08 set 20222.183,242.205,892.169,242.204,732.204,73-
07 set 20222.147,192.192,662.147,192.188,542.188,54-
06 set 20222.160,352.166,542.136,432.148,042.148,04-
02 set 20222.199,402.208,202.147,762.157,302.157,30-
01 set 20222.162,532.181,132.144,762.179,512.179,51-
31 ago 20222.201,462.209,602.176,312.176,452.176,45-
30 ago 20222.226,062.226,232.181,912.193,242.193,24-
29 ago 20222.216,202.235,422.211,042.217,712.217,71-
26 ago 20222.311,762.311,972.233,122.233,122.233,12-
25 ago 20222.287,512.311,302.282,742.310,702.310,70-
24 ago 20222.267,982.286,292.265,142.277,392.277,39-
23 ago 20222.271,612.287,102.267,542.269,322.269,32-
22 ago 20222.297,362.297,362.269,602.273,752.273,75-
19 ago 20222.350,662.350,662.318,202.323,532.323,53-
18 ago 20222.350,952.361,042.344,712.356,392.356,39-
17 ago 20222.362,882.366,662.339,622.351,112.351,11-
16 ago 20222.363,242.381,862.354,592.371,042.371,04-
15 ago 20222.352,852.368,832.345,822.366,722.366,72-
12 ago 20222.321,322.358,002.321,322.357,892.357,89-
11 ago 20222.329,642.347,942.314,842.317,892.317,89-
10 ago 20222.289,822.320,522.289,822.320,102.320,10-
09 ago 20222.278,752.278,752.262,652.268,472.268,47-
08 ago 20222.286,912.306,792.275,562.281,002.281,00-
05 ago 20222.259,692.285,272.259,692.281,682.281,68-
04 ago 20222.285,092.287,852.273,932.283,222.283,22-
03 ago 20222.260,032.291,362.259,662.284,932.284,93-
02 ago 20222.251,922.274,992.241,792.248,562.248,56-
01 ago 20222.253,962.275,742.247,702.261,702.261,70-
29 lug 20222.236,232.272,122.236,232.267,102.267,10-
28 lug 20222.213,082.238,712.191,172.235,972.235,97-
27 lug 20222.162,412.216,542.162,412.208,532.208,53-
26 lug 20222.174,412.174,412.146,512.151,892.151,89-
25 lug 20222.178,402.183,112.166,142.178,782.178,78-
22 lug 20222.198,892.206,772.164,012.176,242.176,24-
21 lug 20222.175,132.198,892.160,042.198,692.198,69-
20 lug 20222.161,312.184,522.154,872.177,512.177,51-
19 lug 20222.121,212.162,772.121,212.161,362.161,36-
18 lug 20222.128,772.142,062.096,672.102,702.102,70-
15 lug 20222.088,642.118,692.088,642.118,562.118,56-
14 lug 20222.074,582.081,292.041,982.078,032.078,03-
*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...