Italia markets closed

S&P 500 INDEX (^SPX)

Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
5.254,35+5,86 (+0,11%)
Alla chiusura: 05:20PM EDT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20245.248,035.264,855.245,825.254,355.254,353.998.270.000
27 mar 20245.226,315.249,265.213,925.248,495.248,493.850.500.000
26 mar 20245.228,855.235,165.203,425.203,585.203,583.871.790.000
25 mar 20245.219,525.229,095.216,095.218,195.218,193.331.360.000
22 mar 20245.242,485.246,095.229,875.234,185.234,183.374.700.000
21 mar 20245.253,435.261,105.240,665.241,535.241,534.207.730.000
20 mar 20245.181,695.226,195.171,555.224,625.224,624.064.850.000
19 mar 20245.139,095.180,315.131,595.178,515.178,514.031.760.000
18 mar 20245.154,775.175,605.145,475.149,425.149,424.036.220.000
15 mar 20245.123,315.136,865.104,355.117,095.117,097.753.670.000
14 mar 20245.175,145.176,855.123,305.150,485.150,484.687.970.000
13 mar 20245.173,495.179,145.151,885.165,315.165,314.282.890.000
12 mar 20245.134,305.179,875.114,485.175,275.175,274.080.510.000
11 mar 20245.111,965.124,665.091,145.117,945.117,943.896.430.000
08 mar 20245.164,465.189,265.117,505.123,695.123,694.208.870.000
07 mar 20245.132,385.165,625.128,215.157,365.157,364.137.980.000
06 mar 20245.108,035.127,975.092,225.104,765.104,764.559.050.000
05 mar 20245.110,525.114,545.056,825.078,655.078,654.418.410.000
04 mar 20245.130,995.149,675.127,185.130,955.130,954.758.440.000
01 mar 20245.098,515.140,335.094,165.137,085.137,084.748.110.000
29 feb 20245.085,365.104,995.061,895.096,275.096,275.219.740.000
28 feb 20245.067,205.077,375.058,355.069,765.069,763.789.370.000
27 feb 20245.074,605.080,695.057,295.078,185.078,183.925.950.000
26 feb 20245.093,005.097,665.068,915.069,535.069,533.683.930.000
23 feb 20245.100,925.111,065.081,465.088,805.088,803.672.790.000
22 feb 20245.038,835.094,395.038,835.087,035.087,034.051.710.000
21 feb 20244.963,034.983,214.946,004.981,804.981,803.788.390.000
20 feb 20244.989,324.993,714.955,024.975,514.975,514.034.880.000
16 feb 20245.031,135.038,704.999,525.005,575.005,573.833.270.000
15 feb 20245.003,145.032,724.999,445.029,735.029,734.137.970.000
14 feb 20244.976,445.002,524.956,455.000,625.000,623.845.600.000
13 feb 20244.967,944.971,304.920,314.953,174.953,174.302.190.000
12 feb 20245.026,835.048,395.016,835.021,845.021,843.805.740.000
09 feb 20245.004,175.030,065.000,345.026,615.026,613.912.990.000
08 feb 20244.995,165.000,404.987,094.997,914.997,914.341.860.000
07 feb 20244.973,054.999,894.969,054.995,064.995,064.895.590.000
06 feb 20244.950,164.957,774.934,884.954,234.954,234.440.880.000
05 feb 20244.957,194.957,194.918,094.942,814.942,814.023.640.000
02 feb 20244.916,064.975,294.907,994.958,614.958,613.974.350.000
01 feb 20244.861,114.906,974.853,524.906,194.906,194.386.090.000
31 gen 20244.899,194.906,754.845,154.845,654.845,654.696.120.000
30 gen 20244.925,894.931,094.916,274.924,974.924,973.836.130.000
29 gen 20244.892,954.929,314.887,404.927,934.927,933.525.160.000
26 gen 20244.888,914.906,694.881,474.890,974.890,973.353.400.000
25 gen 20244.886,664.898,154.869,344.894,164.894,164.020.430.000
24 gen 20244.888,564.903,684.865,944.868,554.868,554.330.030.000
23 gen 20244.856,804.866,484.844,374.864,604.864,603.912.800.000
22 gen 20244.853,424.868,414.844,054.850,434.850,434.297.610.000
19 gen 20244.796,284.842,074.785,874.839,814.839,814.287.200.000
18 gen 20244.760,104.785,794.740,574.780,944.780,944.019.000.000
17 gen 20244.739,134.744,234.714,824.739,214.739,213.928.600.000
16 gen 20244.772,354.782,344.747,124.765,984.765,984.260.550.000
12 gen 20244.791,184.802,404.768,984.783,834.783,833.486.340.000
11 gen 20244.792,134.798,504.739,584.780,244.780,243.759.890.000
10 gen 20244.759,944.790,804.756,204.783,454.783,453.498.680.000
09 gen 20244.741,934.765,474.730,354.756,504.756,503.529.960.000
08 gen 20244.703,704.764,544.699,824.763,544.763,543.742.320.000
05 gen 20244.690,574.721,494.682,114.697,244.697,243.844.370.000
04 gen 20244.697,424.726,784.687,534.688,684.688,683.715.480.000
03 gen 20244.725,074.729,294.699,714.704,814.704,813.950.760.000
02 gen 20244.745,204.754,334.722,674.742,834.742,833.743.050.000
29 dic 20234.782,884.788,434.751,994.769,834.769,833.126.060.000
28 dic 20234.786,444.793,304.780,984.783,354.783,352.698.860.000
27 dic 20234.773,454.785,394.768,904.781,584.781,582.748.450.000
26 dic 20234.758,864.784,724.758,454.774,754.774,752.513.910.000
22 dic 20234.753,924.772,944.736,774.754,634.754,633.046.770.000
21 dic 20234.724,294.748,714.708,354.746,754.746,753.431.180.000
20 dic 20234.764,734.778,014.697,824.698,354.698,354.201.320.000
19 dic 20234.743,724.768,694.743,724.768,374.768,374.026.970.000
18 dic 20234.725,584.749,524.725,584.740,564.740,564.060.340.000
15 dic 20234.714,234.725,534.704,694.719,194.719,198.218.980.000
14 dic 20234.721,044.738,574.694,344.719,554.719,556.314.040.000
13 dic 20234.646,204.709,694.643,234.707,094.707,095.063.650.000
12 dic 20234.618,304.643,934.608,094.643,704.643,703.808.380.000
11 dic 20234.593,394.623,714.593,394.622,444.622,443.823.210.000
08 dic 20234.576,204.609,234.574,064.604,374.604,373.707.010.000
07 dic 20234.568,844.590,924.565,224.585,594.585,593.818.880.000
06 dic 20234.586,234.590,744.546,504.549,344.549,344.245.680.000
05 dic 20234.557,254.578,564.551,684.567,184.567,183.909.950.000
04 dic 20234.564,374.572,374.546,724.569,784.569,784.369.910.000
01 dic 20234.559,434.599,394.554,714.594,634.594,634.397.120.000
30 nov 20234.554,874.569,894.537,244.567,804.567,805.399.300.000
29 nov 20234.571,844.587,644.547,154.550,584.550,584.418.760.000
28 nov 20234.545,554.568,144.540,514.554,894.554,893.586.240.000
27 nov 20234.554,864.560,524.546,324.550,434.550,433.403.990.000
24 nov 20234.555,844.560,314.552,804.559,344.559,341.639.500.000
22 nov 20234.553,044.568,434.545,054.556,624.556,623.042.810.000
21 nov 20234.538,774.542,144.525,514.538,194.538,193.511.080.000
20 nov 20234.511,704.557,114.510,364.547,384.547,383.644.790.000
17 nov 20234.509,554.520,124.499,664.514,024.514,023.777.240.000
16 nov 20234.497,084.511,994.487,834.508,244.508,243.964.520.000
15 nov 20234.505,304.521,174.495,314.502,884.502,884.347.170.000
14 nov 20234.458,974.508,674.458,974.495,704.495,704.700.350.000
13 nov 20234.406,664.421,764.393,824.411,554.411,553.326.240.000
10 nov 20234.364,154.418,034.353,344.415,244.415,243.665.080.000
09 nov 20234.391,414.393,404.343,944.347,354.347,353.900.780.000
08 nov 20234.384,374.391,204.359,764.382,784.382,783.729.510.000
07 nov 20234.366,214.386,264.355,414.378,384.378,383.791.230.000
06 nov 20234.364,274.372,214.347,534.365,984.365,983.656.340.000
03 nov 20234.334,234.373,624.334,234.358,344.358,344.570.960.000
*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...