Italia markets close in 7 hours 54 minutes

Russell 1000 (^RUI)

Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2.110,41+4,75 (+0,23%)
Alla chiusura: 04:30PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 20222.106,162.124,422.091,702.110,412.110,41-
05 lug 20222.092,552.106,072.053,882.105,662.105,66-
01 lug 20222.075,002.101,602.059,292.099,542.099,54-
30 giu 20222.086,992.094,722.050,152.075,962.075,96-
29 giu 20222.099,382.105,552.085,242.095,992.095,99-
28 giu 20222.148,202.167,442.098,922.099,402.099,40675.300
27 giu 20222.152,522.157,682.137,012.142,952.142,95-
24 giu 20222.091,862.150,642.091,862.149,712.149,71-
23 giu 20222.068,032.088,102.055,242.084,362.084,36-
22 giu 20222.054,012.085,092.042,252.062,592.062,59-
21 giu 20222.028,602.073,232.028,602.064,872.064,87-
17 giu 20222.010,592.033,921.995,992.017,352.017,35-
16 giu 20222.061,252.061,251.995,442.009,942.009,94-
15 giu 20222.060,622.106,832.044,622.080,862.080,86-
14 giu 20222.059,642.073,352.033,802.050,082.050,08-
13 giu 20222.119,122.119,122.049,462.057,562.057,56-
10 giu 20222.193,312.193,312.143,672.144,012.144,01-
09 giu 20222.258,942.263,482.209,192.209,492.209,49-
08 giu 20222.282,722.288,422.259,612.263,892.263,89-
07 giu 20222.257,872.290,542.243,552.288,612.288,61-
06 giu 20222.269,862.290,732.259,462.265,702.265,70-
03 giu 20222.280,882.280,882.253,412.258,522.258,52-
02 giu 20222.252,792.296,362.240,032.296,172.296,17-
01 giu 20222.278,872.288,322.236,002.251,772.251,77-
31 mag 20222.276,992.288,412.254,732.269,072.269,07-
27 mag 20222.237,192.285,502.237,192.285,422.285,42-
26 mag 20222.188,162.238,632.188,162.229,512.229,51-
25 mag 20222.157,412.195,782.153,142.184,842.184,84-
24 mag 20222.169,382.169,382.126,342.161,392.161,39-
23 mag 20222.155,882.187,112.147,782.182,712.182,71-
20 mag 20222.149,952.167,792.094,112.144,712.144,71-
19 mag 20222.151,682.168,522.129,642.144,472.144,47-
18 mag 20222.240,692.240,692.148,282.154,002.154,00-
17 mag 20222.206,272.245,002.206,272.244,512.244,51-
16 mag 20222.208,932.220,392.188,912.199,202.199,20-
13 mag 20222.162,592.218,692.162,592.210,602.210,60-
12 mag 20222.149,862.173,972.116,042.155,062.155,06-
11 mag 20222.189,192.219,762.151,542.154,782.154,78-
10 mag 20222.199,272.229,442.167,442.192,992.192,99-
09 mag 20222.262,892.262,892.179,602.188,082.188,08-
06 mag 20222.278,692.285,232.234,912.265,142.265,14-
05 mag 20222.357,372.357,372.259,532.281,852.281,85-
04 mag 20222.303,392.372,452.283,722.368,742.368,74-
03 mag 20222.292,182.314,192.286,642.301,072.301,07-
02 mag 20222.276,612.297,552.239,922.290,902.290,90-
29 apr 20222.358,082.358,082.272,562.276,452.276,45-
28 apr 20222.309,962.373,152.306,092.361,692.361,69-
27 apr 20222.309,772.335,392.294,082.305,282.305,28-
26 apr 20222.358,142.358,142.301,212.301,412.301,41-
25 apr 20222.351,002.370,402.317,362.369,302.369,30-
22 apr 20222.417,322.417,322.352,342.354,332.354,33-
21 apr 20222.465,012.489,822.415,742.420,682.420,68-
20 apr 20222.463,912.478,762.455,302.460,212.460,21-
19 apr 20222.420,952.467,732.420,952.463,152.463,15-
18 apr 20222.422,142.431,662.409,772.421,462.421,46-
14 apr 20222.454,232.461,912.423,772.424,612.424,61-
13 apr 20222.425,082.458,362.422,412.454,762.454,76-
12 apr 20222.434,402.466,592.416,892.424,952.424,95-
11 apr 20222.470,442.470,442.430,872.433,122.433,12-
08 apr 20222.479,112.490,462.464,872.472,202.472,20-
07 apr 20222.470,492.491,022.450,872.479,622.479,62-
06 apr 20222.494,932.494,932.453,372.470,682.470,68-
05 apr 20222.530,992.535,732.491,822.497,102.497,10-
04 apr 20222.511,802.532,402.509,372.531,912.531,91-
01 apr 20222.501,252.512,062.490,392.511,272.511,27-
31 mar 20222.540,842.541,482.501,292.501,292.501,29-
30 mar 20222.559,232.559,232.529,282.540,852.540,85-
29 mar 20222.526,862.562,952.526,862.559,442.559,44-
28 mar 20222.506,362.524,762.491,822.524,722.524,72-
25 mar 20222.495,902.508,062.483,552.506,392.506,39-
24 mar 20222.462,192.496,222.462,192.496,012.496,01-
23 mar 20222.491,592.491,592.461,022.461,392.461,39-
22 mar 20222.463,512.498,262.463,512.492,712.492,71-
21 mar 20222.465,282.476,002.443,032.463,362.463,36-
18 mar 20222.435,712.467,352.424,462.466,142.466,14-
17 mar 20222.403,862.436,032.391,602.435,682.435,68-
16 mar 20222.348,442.404,592.344,772.404,142.404,14-
15 mar 20222.299,182.352,022.299,182.347,692.347,69-
14 mar 20222.319,592.340,702.292,702.299,142.299,14-
11 mar 20222.353,302.368,592.317,862.319,572.319,57-
10 mar 20222.361,062.361,062.324,452.352,032.352,03-
09 mar 20222.301,342.373,662.301,342.362,392.362,39-
08 mar 20222.315,422.357,272.295,282.301,122.301,12-
07 mar 20222.389,832.389,832.315,232.315,762.315,76-
04 mar 20222.412,122.412,122.366,382.389,682.389,68-
03 mar 20222.429,772.442,962.402,962.412,452.412,45-
02 mar 20222.386,412.437,262.386,412.429,652.429,65-
01 mar 20222.422,062.425,382.370,742.385,302.385,30-
28 feb 20222.426,132.431,662.391,162.422,792.422,79-
25 feb 20222.372,892.426,622.370,862.426,432.426,43-
24 feb 20222.330,632.374,412.277,902.372,752.372,75-
23 feb 20222.381,162.398,592.331,912.333,632.333,63-
22 feb 20222.402,902.411,582.358,982.378,782.378,78-
18 feb 20222.422,972.430,972.392,502.403,832.403,83-
17 feb 20222.476,342.485,342.453,412.477,822.477,82-
16 feb 20222.436,352.478,102.436,352.477,122.477,12-
15 feb 20222.436,352.478,102.436,352.477,132.477,13-
14 feb 20222.445,862.450,132.416,882.435,982.435,98-
11 feb 20222.493,582.505,792.436,212.445,772.445,77-
10 feb 20222.537,502.542,172.482,412.493,402.493,40-
*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...