Italia markets closed
Dow Jones
39.882,29 +324,18 (+0,82%) Nasdaq
16.740,82 +229,64 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.883,09 +4.268,92 (+7,54%) CMC Crypto 200
1.390,17 +122,22 (+9,64%)
PHLX GOLD and SILVER SECTOR I (^XAU)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:49PM 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 | 144,58 | 145,35 | 141,63 | 144,77 | 144,77 | - |
| 14 mag 2024 | 141,92 | 143,18 | 141,35 | 143,10 | 143,10 | - |
| 13 mag 2024 | 141,71 | 143,18 | 140,21 | 141,04 | 141,04 | - |
| 10 mag 2024 | 144,08 | 144,47 | 142,18 | 142,24 | 142,24 | - |
| 09 mag 2024 | 139,17 | 142,53 | 139,17 | 142,17 | 142,17 | - |
| 08 mag 2024 | 136,47 | 138,76 | 136,38 | 137,70 | 137,70 | - |
| 07 mag 2024 | 136,97 | 138,16 | 136,93 | 137,75 | 137,75 | - |
| 06 mag 2024 | 137,58 | 138,54 | 137,19 | 137,67 | 137,67 | - |
| 03 mag 2024 | 135,18 | 135,88 | 133,43 | 134,56 | 134,56 | - |
| 02 mag 2024 | 133,26 | 135,15 | 132,40 | 134,30 | 134,30 | - |
| 01 mag 2024 | 134,75 | 137,76 | 133,32 | 134,24 | 134,24 | - |
| 30 apr 2024 | 136,29 | 136,93 | 133,38 | 133,45 | 133,45 | - |
| 29 apr 2024 | 139,27 | 140,32 | 136,95 | 139,78 | 139,78 | - |
| 26 apr 2024 | 139,13 | 139,51 | 137,36 | 138,68 | 138,68 | - |
| 25 apr 2024 | 132,61 | 138,00 | 132,01 | 137,22 | 137,22 | - |
| 24 apr 2024 | 132,37 | 133,17 | 131,79 | 133,05 | 133,05 | - |
| 23 apr 2024 | 129,67 | 133,21 | 129,67 | 132,86 | 132,86 | - |
| 22 apr 2024 | 132,62 | 133,16 | 130,08 | 131,01 | 131,01 | - |
| 19 apr 2024 | 135,06 | 136,72 | 134,88 | 136,01 | 136,01 | - |
| 18 apr 2024 | 136,15 | 136,66 | 134,36 | 135,29 | 135,29 | - |
| 17 apr 2024 | 134,18 | 136,45 | 133,12 | 134,73 | 134,73 | - |
| 16 apr 2024 | 132,61 | 133,77 | 130,60 | 132,94 | 132,94 | - |
| 15 apr 2024 | 137,02 | 137,23 | 133,61 | 134,71 | 134,71 | - |
| 12 apr 2024 | 141,25 | 143,84 | 135,16 | 136,11 | 136,11 | - |
| 11 apr 2024 | 138,19 | 138,88 | 135,58 | 138,69 | 138,69 | - |
| 10 apr 2024 | 135,53 | 138,10 | 134,46 | 136,79 | 136,79 | - |
| 09 apr 2024 | 138,13 | 140,15 | 137,41 | 138,62 | 138,62 | - |
| 08 apr 2024 | 137,87 | 138,43 | 134,57 | 135,65 | 135,65 | - |
| 05 apr 2024 | 132,23 | 136,76 | 132,21 | 136,35 | 136,35 | - |
| 04 apr 2024 | 133,85 | 134,62 | 132,38 | 132,64 | 132,64 | - |
| 03 apr 2024 | 130,51 | 134,55 | 130,51 | 134,33 | 134,33 | - |
| 02 apr 2024 | 129,57 | 130,78 | 129,01 | 130,58 | 130,58 | - |
| 01 apr 2024 | 129,60 | 130,35 | 127,76 | 128,80 | 128,80 | - |
| 28 mar 2024 | 124,84 | 127,25 | 124,45 | 127,00 | 127,00 | - |
| 27 mar 2024 | 119,83 | 123,75 | 119,83 | 123,73 | 123,73 | - |
| 26 mar 2024 | 121,68 | 121,79 | 119,43 | 119,46 | 119,46 | - |
| 25 mar 2024 | 120,33 | 122,23 | 119,91 | 120,03 | 120,03 | - |
| 22 mar 2024 | 119,89 | 121,01 | 119,19 | 119,21 | 119,21 | - |
| 21 mar 2024 | 122,83 | 124,02 | 120,80 | 120,85 | 120,85 | - |
| 20 mar 2024 | 116,51 | 122,41 | 116,51 | 121,32 | 121,32 | - |
| 19 mar 2024 | 118,20 | 118,32 | 116,71 | 116,83 | 116,83 | - |
| 18 mar 2024 | 119,68 | 120,32 | 119,19 | 119,36 | 119,36 | - |
| 15 mar 2024 | 119,41 | 120,94 | 119,12 | 120,50 | 120,50 | - |
| 14 mar 2024 | 119,82 | 120,46 | 118,94 | 119,69 | 119,69 | - |
| 13 mar 2024 | 118,56 | 121,99 | 118,56 | 121,35 | 121,35 | - |
| 12 mar 2024 | 117,56 | 118,24 | 116,51 | 118,08 | 118,08 | - |
| 11 mar 2024 | 117,17 | 120,53 | 117,17 | 119,99 | 119,99 | - |
| 08 mar 2024 | 118,25 | 118,56 | 116,84 | 117,36 | 117,36 | - |
| 07 mar 2024 | 116,36 | 117,55 | 116,16 | 117,52 | 117,52 | - |
| 06 mar 2024 | 113,95 | 116,57 | 113,95 | 115,28 | 115,28 | - |
| 05 mar 2024 | 114,13 | 114,86 | 112,74 | 113,01 | 113,01 | - |
| 04 mar 2024 | 109,99 | 113,02 | 109,80 | 112,99 | 112,99 | - |
| 01 mar 2024 | 105,95 | 109,04 | 104,94 | 108,65 | 108,65 | - |
| 29 feb 2024 | 104,95 | 106,36 | 104,83 | 105,37 | 105,37 | - |
| 28 feb 2024 | 103,75 | 103,80 | 102,60 | 102,94 | 102,94 | - |
| 27 feb 2024 | 105,66 | 105,88 | 104,39 | 104,39 | 104,39 | - |
| 26 feb 2024 | 105,26 | 105,27 | 104,24 | 105,19 | 105,19 | - |
| 23 feb 2024 | 104,84 | 106,92 | 103,92 | 106,72 | 106,72 | - |
| 22 feb 2024 | 106,54 | 106,62 | 104,74 | 104,85 | 104,85 | - |
| 21 feb 2024 | 107,14 | 107,14 | 105,76 | 107,04 | 107,04 | - |
| 20 feb 2024 | 108,40 | 108,87 | 107,19 | 107,84 | 107,84 | - |
| 16 feb 2024 | 107,41 | 108,94 | 106,89 | 107,86 | 107,86 | - |
| 15 feb 2024 | 105,54 | 108,50 | 105,54 | 107,49 | 107,49 | - |
| 14 feb 2024 | 103,82 | 104,30 | 102,86 | 104,27 | 104,27 | - |
| 13 feb 2024 | 107,65 | 107,66 | 102,85 | 103,70 | 103,70 | - |
| 12 feb 2024 | 109,29 | 111,05 | 109,21 | 110,55 | 110,55 | - |
| 09 feb 2024 | 110,11 | 110,11 | 108,67 | 109,32 | 109,32 | - |
| 08 feb 2024 | 111,01 | 111,22 | 110,27 | 110,51 | 110,51 | - |
| 07 feb 2024 | 112,48 | 112,87 | 111,46 | 111,70 | 111,70 | - |
| 06 feb 2024 | 111,80 | 113,21 | 111,67 | 112,90 | 112,90 | - |
| 05 feb 2024 | 112,20 | 112,58 | 110,65 | 111,49 | 111,49 | - |
| 02 feb 2024 | 115,01 | 115,16 | 112,50 | 114,06 | 114,06 | - |
| 01 feb 2024 | 114,57 | 117,72 | 114,53 | 117,54 | 117,54 | - |
| 31 gen 2024 | 114,48 | 116,26 | 113,32 | 113,54 | 113,54 | - |
| 30 gen 2024 | 115,56 | 115,73 | 113,51 | 114,19 | 114,19 | - |
| 29 gen 2024 | 114,42 | 115,35 | 113,08 | 115,14 | 115,14 | - |
| 26 gen 2024 | 114,47 | 115,19 | 113,58 | 113,74 | 113,74 | - |
| 25 gen 2024 | 113,86 | 114,64 | 113,19 | 114,16 | 114,16 | - |
| 24 gen 2024 | 116,91 | 117,23 | 112,66 | 112,70 | 112,70 | - |
| 23 gen 2024 | 113,67 | 115,34 | 113,53 | 115,18 | 115,18 | - |
| 22 gen 2024 | 111,64 | 113,25 | 111,23 | 112,70 | 112,70 | - |
| 19 gen 2024 | 112,94 | 113,02 | 111,43 | 112,94 | 112,94 | - |
| 18 gen 2024 | 112,98 | 113,05 | 112,05 | 112,65 | 112,65 | - |
| 17 gen 2024 | 113,97 | 113,97 | 112,22 | 112,78 | 112,78 | - |
| 16 gen 2024 | 118,83 | 118,87 | 115,77 | 115,90 | 115,90 | - |
| 12 gen 2024 | 120,31 | 122,72 | 120,08 | 120,64 | 120,64 | - |
| 11 gen 2024 | 118,69 | 119,12 | 116,20 | 117,44 | 117,44 | - |
| 10 gen 2024 | 118,66 | 119,02 | 117,46 | 118,55 | 118,55 | - |
| 09 gen 2024 | 120,20 | 120,29 | 118,24 | 118,66 | 118,66 | - |
| 08 gen 2024 | 118,44 | 120,95 | 118,37 | 120,54 | 120,54 | - |
| 05 gen 2024 | 120,19 | 122,61 | 119,55 | 120,30 | 120,30 | - |
| 04 gen 2024 | 119,98 | 121,00 | 118,89 | 120,61 | 120,61 | - |
| 03 gen 2024 | 121,12 | 121,16 | 119,45 | 120,32 | 120,32 | - |
| 02 gen 2024 | 125,28 | 126,30 | 123,28 | 123,59 | 123,59 | - |
| 29 dic 2023 | 125,47 | 126,22 | 124,37 | 125,69 | 125,69 | - |
| 28 dic 2023 | 128,95 | 129,42 | 126,48 | 126,54 | 126,54 | - |
| 27 dic 2023 | 129,01 | 130,39 | 128,89 | 129,58 | 129,58 | - |
| 26 dic 2023 | 128,49 | 128,97 | 127,52 | 128,30 | 128,30 | - |
| 22 dic 2023 | 129,04 | 130,92 | 127,81 | 127,94 | 127,94 | - |
| 21 dic 2023 | 126,45 | 127,59 | 126,31 | 126,95 | 126,95 | - |
| *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.