Italia markets closed
Dow Jones
39.891,19 +333,08 (+0,84%) Nasdaq
16.743,75 +232,57 (+1,41%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
61.011,14 +4.416,84 (+7,80%) CMC Crypto 200
1.389,85 +121,90 (+9,61%)
CBOE S&P 500 3-Month Volatility (^VIX3M)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:32PM EDT. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 mag 2024 | 14,44 | 14,53 | 14,06 | 14,09 | 14,09 | - |
| 14 mag 2024 | 14,93 | 15,02 | 14,61 | 14,70 | 14,70 | - |
| 13 mag 2024 | 14,77 | 15,02 | 14,77 | 14,89 | 14,89 | - |
| 10 mag 2024 | 14,75 | 14,98 | 14,60 | 14,66 | 14,66 | - |
| 09 mag 2024 | 14,90 | 15,00 | 14,71 | 14,71 | 14,71 | - |
| 08 mag 2024 | 15,08 | 15,09 | 14,84 | 14,90 | 14,90 | - |
| 07 mag 2024 | 14,99 | 15,10 | 14,92 | 14,95 | 14,95 | - |
| 06 mag 2024 | 15,27 | 15,33 | 14,98 | 15,02 | 15,02 | - |
| 03 mag 2024 | 15,37 | 15,65 | 15,26 | 15,27 | 15,27 | - |
| 02 mag 2024 | 16,28 | 16,84 | 16,00 | 16,05 | 16,05 | - |
| 01 mag 2024 | 16,80 | 16,94 | 15,79 | 16,57 | 16,57 | - |
| 30 apr 2024 | 16,16 | 16,69 | 15,93 | 16,59 | 16,59 | - |
| 29 apr 2024 | 16,21 | 16,35 | 15,97 | 16,00 | 16,00 | - |
| 26 apr 2024 | 16,46 | 16,50 | 16,16 | 16,27 | 16,27 | - |
| 25 apr 2024 | 17,55 | 17,91 | 16,31 | 16,37 | 16,37 | - |
| 24 apr 2024 | 16,71 | 17,06 | 16,52 | 16,84 | 16,84 | - |
| 23 apr 2024 | 17,26 | 17,27 | 16,62 | 16,68 | 16,68 | - |
| 22 apr 2024 | 18,61 | 18,67 | 17,47 | 17,63 | 17,63 | - |
| 19 apr 2024 | 19,04 | 19,62 | 18,61 | 19,25 | 19,25 | - |
| 18 apr 2024 | 18,50 | 19,16 | 18,07 | 18,66 | 18,66 | - |
| 17 apr 2024 | 18,53 | 19,70 | 18,28 | 18,77 | 18,77 | - |
| 16 apr 2024 | 19,23 | 19,58 | 18,36 | 18,84 | 18,84 | - |
| 15 apr 2024 | 17,55 | 19,71 | 17,46 | 19,55 | 19,55 | - |
| 12 apr 2024 | 17,49 | 19,30 | 17,39 | 18,20 | 18,20 | - |
| 11 apr 2024 | 17,08 | 17,76 | 16,49 | 16,49 | 16,49 | - |
| 10 apr 2024 | 17,26 | 17,56 | 16,81 | 17,04 | 17,04 | - |
| 09 apr 2024 | 16,56 | 17,37 | 16,39 | 16,42 | 16,42 | - |
| 08 apr 2024 | 17,06 | 17,17 | 16,46 | 16,56 | 16,56 | - |
| 05 apr 2024 | 17,21 | 17,41 | 16,68 | 17,18 | 17,18 | - |
| 04 apr 2024 | 15,66 | 17,47 | 15,54 | 17,16 | 17,16 | - |
| 03 apr 2024 | 16,40 | 16,57 | 15,81 | 15,91 | 15,91 | - |
| 02 apr 2024 | 16,16 | 16,63 | 16,07 | 16,09 | 16,09 | - |
| 01 apr 2024 | 15,52 | 15,83 | 15,41 | 15,52 | 15,52 | - |
| 28 mar 2024 | 15,09 | 15,24 | 15,04 | 15,19 | 15,19 | - |
| 27 mar 2024 | 15,11 | 15,39 | 14,97 | 15,01 | 15,01 | - |
| 26 mar 2024 | 15,30 | 15,38 | 15,04 | 15,29 | 15,29 | - |
| 25 mar 2024 | 15,52 | 15,70 | 15,30 | 15,38 | 15,38 | - |
| 22 mar 2024 | 15,27 | 15,32 | 15,02 | 15,30 | 15,30 | - |
| 21 mar 2024 | 15,17 | 15,34 | 14,98 | 15,18 | 15,18 | - |
| 20 mar 2024 | 15,87 | 15,98 | 15,26 | 15,28 | 15,28 | - |
| 19 mar 2024 | 16,34 | 16,40 | 15,75 | 15,77 | 15,77 | - |
| 18 mar 2024 | 16,41 | 16,42 | 16,15 | 16,22 | 16,22 | - |
| 15 mar 2024 | 16,39 | 17,11 | 16,26 | 16,41 | 16,41 | - |
| 14 mar 2024 | 15,56 | 16,69 | 15,52 | 16,12 | 16,12 | - |
| 13 mar 2024 | 15,67 | 15,89 | 15,54 | 15,60 | 15,60 | - |
| 12 mar 2024 | 16,10 | 16,32 | 15,64 | 15,66 | 15,66 | - |
| 11 mar 2024 | 16,77 | 17,01 | 16,43 | 16,46 | 16,46 | - |
| 08 mar 2024 | 15,74 | 16,84 | 15,63 | 16,30 | 16,30 | - |
| 07 mar 2024 | 15,79 | 16,03 | 15,76 | 15,91 | 15,91 | - |
| 06 mar 2024 | 15,54 | 16,15 | 15,51 | 15,97 | 15,97 | - |
| 05 mar 2024 | 15,45 | 16,36 | 15,44 | 15,91 | 15,91 | - |
| 04 mar 2024 | 15,15 | 15,27 | 15,11 | 15,23 | 15,23 | - |
| 01 mar 2024 | 14,85 | 15,09 | 14,76 | 14,93 | 14,93 | - |
| 29 feb 2024 | 14,94 | 15,25 | 14,88 | 14,93 | 14,93 | - |
| 28 feb 2024 | 15,11 | 15,26 | 14,99 | 15,22 | 15,22 | - |
| 27 feb 2024 | 15,13 | 15,15 | 14,87 | 14,89 | 14,89 | - |
| 26 feb 2024 | 15,40 | 15,40 | 15,15 | 15,22 | 15,22 | - |
| 23 feb 2024 | 15,53 | 15,64 | 15,20 | 15,25 | 15,25 | - |
| 22 feb 2024 | 15,59 | 15,80 | 15,34 | 15,77 | 15,77 | - |
| 21 feb 2024 | 16,65 | 16,72 | 16,16 | 16,23 | 16,23 | - |
| 20 feb 2024 | 16,21 | 16,82 | 16,17 | 16,41 | 16,41 | - |
| 16 feb 2024 | 15,89 | 16,09 | 15,48 | 15,86 | 15,86 | - |
| 15 feb 2024 | 15,83 | 16,11 | 15,75 | 15,76 | 15,76 | - |
| 14 feb 2024 | 16,01 | 16,60 | 15,79 | 15,93 | 15,93 | - |
| 13 feb 2024 | 16,17 | 18,17 | 16,06 | 16,82 | 16,82 | - |
| 12 feb 2024 | 15,25 | 15,68 | 15,22 | 15,67 | 15,67 | - |
| 09 feb 2024 | 14,99 | 15,08 | 14,82 | 15,08 | 15,08 | - |
| 08 feb 2024 | 14,99 | 15,13 | 14,88 | 14,93 | 14,93 | - |
| 07 feb 2024 | 14,88 | 15,17 | 14,81 | 14,85 | 14,85 | - |
| 06 feb 2024 | 15,19 | 15,40 | 14,92 | 14,99 | 14,99 | - |
| 05 feb 2024 | 15,76 | 16,00 | 15,26 | 15,33 | 15,33 | - |
| 02 feb 2024 | 15,74 | 15,82 | 15,26 | 15,61 | 15,61 | - |
| 01 feb 2024 | 15,74 | 16,15 | 15,45 | 15,50 | 15,50 | - |
| 31 gen 2024 | 15,14 | 16,17 | 15,14 | 15,96 | 15,96 | - |
| 30 gen 2024 | 15,26 | 15,29 | 15,07 | 15,14 | 15,14 | - |
| 29 gen 2024 | 15,30 | 15,45 | 15,19 | 15,22 | 15,22 | - |
| 26 gen 2024 | 15,19 | 15,22 | 14,89 | 15,03 | 15,03 | - |
| 25 gen 2024 | 14,90 | 15,20 | 14,88 | 15,10 | 15,10 | - |
| 24 gen 2024 | 14,39 | 14,97 | 14,25 | 14,97 | 14,97 | - |
| 23 gen 2024 | 14,89 | 14,94 | 14,48 | 14,52 | 14,52 | - |
| 22 gen 2024 | 15,32 | 15,37 | 14,96 | 14,97 | 14,97 | - |
| 19 gen 2024 | 15,60 | 16,29 | 15,23 | 15,26 | 15,26 | - |
| 18 gen 2024 | 16,01 | 16,39 | 15,78 | 15,84 | 15,84 | - |
| 17 gen 2024 | 16,53 | 16,77 | 16,21 | 16,38 | 16,38 | - |
| 16 gen 2024 | 15,53 | 16,11 | 15,42 | 15,74 | 15,74 | - |
| 12 gen 2024 | 14,53 | 14,96 | 14,51 | 14,94 | 14,94 | - |
| 11 gen 2024 | 14,57 | 15,20 | 14,49 | 14,56 | 14,56 | - |
| 10 gen 2024 | 14,82 | 14,86 | 14,70 | 14,73 | 14,73 | - |
| 09 gen 2024 | 15,39 | 15,41 | 14,86 | 14,90 | 14,90 | - |
| 08 gen 2024 | 15,68 | 15,73 | 15,08 | 15,14 | 15,14 | - |
| 05 gen 2024 | 15,86 | 15,88 | 15,40 | 15,51 | 15,51 | - |
| 04 gen 2024 | 16,12 | 16,15 | 15,75 | 16,04 | 16,04 | - |
| 03 gen 2024 | 15,86 | 16,29 | 15,62 | 16,04 | 16,04 | - |
| 02 gen 2024 | 15,89 | 16,17 | 15,45 | 15,48 | 15,48 | - |
| 29 dic 2023 | 15,29 | 15,70 | 15,12 | 15,26 | 15,26 | - |
| 28 dic 2023 | 15,30 | 15,39 | 15,19 | 15,23 | 15,23 | - |
| 27 dic 2023 | 15,83 | 15,83 | 15,17 | 15,27 | 15,27 | - |
| 26 dic 2023 | 16,33 | 16,33 | 15,85 | 15,88 | 15,88 | - |
| 22 dic 2023 | 16,34 | 16,53 | 15,97 | 15,99 | 15,99 | - |
| 21 dic 2023 | 16,33 | 16,86 | 16,22 | 16,30 | 16,30 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.