Italia markets close in 1 hour 28 minutes

NYSE AMEX COMPOSITE INDEX (^XAX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
3.450,13-16,56 (-0,48%)
Al 9:47AM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 ott 20213.466,693.466,693.441,173.450,133.450,13-
19 ott 20213.490,833.502,933.462,613.466,693.466,69-
18 ott 20213.486,453.531,643.481,303.490,833.490,83-
15 ott 20213.442,433.508,053.442,433.486,453.486,45-
14 ott 20213.418,453.465,963.418,453.442,433.442,43-
13 ott 20213.379,373.419,103.357,843.418,453.418,45-
12 ott 20213.358,853.403,953.350,373.379,373.379,37-
11 ott 20213.339,753.401,853.339,753.358,853.358,85-
08 ott 20213.323,613.372,913.323,613.339,753.339,75-
07 ott 20213.276,973.336,983.273,883.323,613.323,61-
06 ott 20213.306,163.306,163.235,853.276,973.276,97-
05 ott 20213.320,163.343,663.292,013.306,163.306,16-
04 ott 20213.265,093.350,713.265,093.320,163.320,16-
01 ott 20213.230,793.269,823.227,373.265,093.265,09-
30 set 20213.221,283.270,363.209,043.230,793.230,79-
29 set 20213.193,143.227,533.187,393.221,283.221,28-
28 set 20213.198,033.230,273.184,543.193,143.193,14-
27 set 20213.152,803.225,133.152,803.198,033.198,03-
24 set 20213.140,353.157,113.120,143.152,803.152,80-
23 set 20213.071,333.142,913.071,333.140,353.140,35-
22 set 20213.003,803.097,383.003,803.071,333.071,33-
21 set 20212.944,593.016,132.944,593.003,803.003,80-
20 set 20213.008,453.008,452.914,212.944,592.944,59-
17 set 20213.075,003.080,403.002,683.008,453.008,45-
16 set 20213.118,343.118,343.067,323.075,003.075,00-
15 set 20213.041,493.124,063.041,493.118,303.118,30-
14 set 20213.104,553.127,953.034,683.041,493.041,49-
13 set 20213.029,393.115,353.029,393.104,553.104,55-
10 set 20213.030,313.068,913.027,683.029,393.029,39-
09 set 20213.062,293.062,323.025,423.030,313.030,31-
08 set 20213.055,823.088,913.043,413.062,293.062,29-
07 set 20213.087,373.087,413.052,193.055,823.055,82-
03 set 20213.080,923.095,373.077,353.087,373.087,37-
02 set 20213.028,083.090,313.028,083.080,923.080,92-
01 set 20213.024,783.031,192.997,813.028,083.028,08-
31 ago 20213.039,273.039,273.014,943.024,783.024,78-
30 ago 20213.031,383.066,273.028,783.039,273.039,27-
27 ago 20212.969,043.032,252.969,043.031,383.031,38-
26 ago 20212.988,313.000,722.967,892.969,042.969,04-
25 ago 20212.969,922.995,102.956,272.988,312.988,31-
24 ago 20212.941,162.977,062.941,162.969,922.969,92-
23 ago 20212.871,232.950,072.871,232.941,162.941,16-
20 ago 20212.856,512.879,352.845,602.871,232.871,23-
19 ago 20212.930,082.930,082.834,512.856,512.856,51-
18 ago 20212.954,392.963,932.927,602.930,082.930,08-
17 ago 20212.972,652.980,362.936,092.954,382.954,38-
16 ago 20213.034,833.034,832.965,272.972,652.972,65-
13 ago 20213.048,873.060,713.032,853.034,833.034,83-
12 ago 20213.046,543.049,163.015,053.048,873.048,87-
11 ago 20213.040,593.049,623.027,013.046,543.046,54-
10 ago 20212.973,923.040,592.973,923.040,593.040,59-
09 ago 20212.999,042.999,042.956,032.973,922.973,92-
06 ago 20213.004,023.011,422.985,772.999,042.999,04-
05 ago 20212.976,743.017,862.963,153.004,023.004,02-
04 ago 20213.041,583.041,582.974,952.976,742.976,74-
03 ago 20213.013,663.050,912.988,563.041,583.041,58-
02 ago 20213.017,463.057,623.010,643.013,663.013,66-
30 lug 20213.065,643.072,773.017,463.017,463.017,46-
29 lug 20213.012,693.068,083.012,693.065,643.065,64-
28 lug 20212.970,163.017,522.952,653.012,693.012,69-
27 lug 20213.006,573.006,572.958,242.970,162.970,16-
26 lug 20212.965,893.007,772.965,893.006,573.006,57-
23 lug 20212.970,342.987,252.945,322.965,892.965,89-
22 lug 20212.985,132.992,942.961,142.970,342.970,34-
21 lug 20212.934,912.999,632.934,912.985,132.985,13-
20 lug 20212.896,232.952,092.881,182.934,912.934,91-
19 lug 20212.980,322.980,322.876,452.896,232.896,23-
16 lug 20213.008,863.029,182.974,382.980,322.980,32-
15 lug 20213.022,183.038,072.998,543.008,863.008,86-
14 lug 20213.042,743.088,023.017,433.022,183.022,18-
13 lug 20213.080,013.087,103.034,063.042,743.042,74-
12 lug 20213.124,883.124,883.071,053.080,013.080,01-
09 lug 20213.070,703.127,153.070,703.124,883.124,88-
08 lug 20213.128,333.128,333.033,613.070,703.070,70-
07 lug 20213.160,123.179,573.117,183.128,333.128,33-
06 lug 20213.197,563.197,563.139,903.160,123.160,12-
02 lug 20213.209,123.209,623.177,043.197,563.197,56-
01 lug 20213.171,033.220,453.171,033.209,123.209,12-
30 giu 20213.153,373.187,263.153,373.171,033.171,03-
29 giu 20213.179,883.199,433.150,413.153,373.153,37-
28 giu 20213.255,683.255,683.175,923.179,883.179,88-
25 giu 20213.246,533.257,253.239,933.255,683.255,68-
24 giu 20213.230,693.246,533.223,313.246,533.246,53-
23 giu 20213.227,913.271,443.227,913.230,693.230,69-
22 giu 20213.204,863.237,383.190,863.227,913.227,91-
21 giu 20213.130,423.219,533.130,423.204,863.204,86-
18 giu 20213.199,633.199,633.123,813.130,423.130,42-
17 giu 20213.309,853.309,853.177,893.199,633.199,63-
16 giu 20213.319,923.327,703.291,523.309,853.309,85-
15 giu 20213.310,633.337,573.293,973.319,923.319,92-
14 giu 20213.315,623.353,283.307,673.310,633.310,63-
11 giu 20213.320,623.350,593.312,273.315,623.315,62-
10 giu 20213.318,083.345,643.308,253.320,623.320,62-
09 giu 20213.316,403.331,463.302,883.318,083.318,08-
08 giu 20213.311,963.326,493.287,703.316,403.316,40-
07 giu 20213.285,753.313,623.280,153.285,753.285,75-
04 giu 20213.267,133.292,363.264,793.285,753.285,75-
03 giu 20213.281,773.284,653.250,623.267,133.267,13-
02 giu 20213.289,473.296,873.264,633.281,773.281,77-
01 giu 20213.221,783.303,903.221,783.289,473.289,47-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...