Italia markets closed

Russell 1000 (^RUI)

Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
2.475,86-28,15 (-1,12%)
Alla chiusura: 04:30PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 gen 20222.504,532.544,372.473,402.475,862.475,86-
19 gen 20222.528,772.547,772.502,892.504,012.504,01-
18 gen 20222.576,672.576,672.524,372.528,672.528,67-
14 gen 20222.575,712.578,532.549,502.577,522.577,52-
13 gen 20222.615,522.624,832.571,832.576,472.576,47-
12 gen 20222.610,792.629,512.604,592.615,372.615,37-
11 gen 20222.584,372.610,402.569,112.609,882.609,88-
10 gen 20222.587,442.587,442.533,562.584,382.584,38-
07 gen 20222.599,302.607,592.580,352.587,732.587,73-
06 gen 20222.600,382.616,032.583,582.599,432.599,43-
05 gen 20222.655,802.657,152.600,102.600,532.600,53-
04 gen 20222.660,992.672,002.644,232.656,492.656,49-
03 gen 20222.645,682.660,952.640,252.660,782.660,78-
31 dic 20212.651,602.657,772.645,902.645,912.645,91-
30 dic 20212.660,532.669,602.651,842.653,502.653,50-
29 dic 20212.656,182.665,062.650,352.659,502.659,50-
28 dic 20212.660,632.669,442.653,482.656,152.656,15-
27 dic 20212.627,122.660,562.627,122.660,442.660,44-
23 dic 20212.609,982.634,222.609,982.626,192.626,19-
22 dic 20212.584,242.610,082.582,502.609,672.609,67-
21 dic 20212.535,832.585,292.535,832.584,382.584,38-
20 dic 20212.565,182.565,182.515,012.535,292.535,29-
17 dic 20212.586,472.589,612.551,532.566,042.566,04-
16 dic 20212.614,272.624,142.577,452.586,992.586,99-
15 dic 20212.571,002.613,702.556,422.612,412.612,41-
14 dic 20212.589,262.589,262.556,582.571,012.571,01-
13 dic 20212.614,292.614,292.590,782.591,332.591,33-
10 dic 20212.595,902.616,152.594,572.615,382.615,38-
09 dic 20212.616,722.616,722.594,102.594,802.594,80-
08 dic 20212.606,972.619,602.602,562.617,562.617,56-
07 dic 20212.556,972.612,112.556,972.606,952.606,95-
06 dic 20212.523,632.563,932.521,542.552,462.552,46-
03 dic 20212.549,052.564,172.499,562.523,032.523,03-
02 dic 20212.510,002.558,342.508,622.548,552.548,55-
01 dic 20212.547,722.591,512.509,242.510,212.510,21-
30 nov 20212.596,412.596,412.542,702.545,782.545,78-
29 nov 20212.568,202.607,902.568,202.597,312.597,31-
26 nov 20212.623,132.623,132.561,442.566,612.566,61-
24 nov 20212.616,162.625,432.599,302.624,752.624,75-
23 nov 20212.615,792.623,672.595,002.617,052.617,05-
22 nov 20212.628,252.650,132.615,272.615,432.615,43-
19 nov 20212.633,862.639,432.626,452.627,752.627,75-
18 nov 20212.627,922.636,942.617,232.633,712.633,71-
17 nov 20212.636,912.636,912.625,012.627,842.627,84-
16 nov 20212.626,002.644,302.624,842.637,092.637,09-
15 nov 20212.627,272.634,052.620,722.626,022.626,02-
12 nov 20212.608,422.629,022.608,422.626,352.626,35-
11 nov 20212.605,502.615,102.605,502.606,822.606,82-
10 nov 20212.628,682.628,682.595,172.604,472.604,47-
09 nov 20212.636,202.641,312.621,052.629,302.629,30-
08 nov 20212.634,502.644,032.633,682.637,282.637,28-
05 nov 20212.625,362.646,752.624,592.633,622.633,62-
04 nov 20212.615,592.629,142.615,592.625,402.625,40-
03 nov 20212.599,222.617,802.594,752.616,292.616,29-
02 nov 20212.591,452.600,562.591,062.599,042.599,04-
01 nov 20212.583,472.591,782.580,232.591,352.591,35-
29 ott 20212.577,862.585,382.564,442.583,832.583,83-
28 ott 20212.553,382.579,392.553,382.579,002.579,00-
27 ott 20212.569,612.573,782.552,842.552,852.552,85-
26 ott 20212.568,262.584,802.566,722.569,822.569,82-
25 ott 20212.555,412.570,912.551,272.567,232.567,23-
22 ott 20212.558,692.564,132.543,552.555,172.555,17-
21 ott 20212.549,602.559,532.545,862.558,752.558,75-
20 ott 20212.540,682.552,312.540,682.549,682.549,68-
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-
*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...