Italia markets open in 1 hour 48 minutes

Nasdaq, Inc. (0K4T.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
61,28+0,10 (+0,16%)
Alla chiusura: 06:52PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202461,4561,4561,0761,2861,287.608
22 apr 202460,8161,1860,5961,1861,1811.092
19 apr 202460,5360,5360,0560,3060,305.244
18 apr 202460,1860,4360,0360,4160,412.168
17 apr 202460,6860,6859,9660,2860,281.297
16 apr 202460,3560,4759,8159,9659,961.678
15 apr 202462,2362,3260,2960,4460,446.243
12 apr 202462,6962,8261,0661,3561,352.774
11 apr 202462,9163,3662,4363,0663,069.428
10 apr 202462,8263,5162,4263,1163,113.829
09 apr 202462,6764,1662,6763,1363,131.423
08 apr 202462,3262,3961,9062,3962,392.248
05 apr 202461,0561,9261,0361,7061,702.108
04 apr 202461,9162,3161,6262,0062,006.923
03 apr 202461,3161,9161,3161,8761,872.684
02 apr 202461,7761,8260,8861,1961,191.656
28 mar 202463,4963,5162,8162,9762,973.914
27 mar 202462,3262,8662,1462,6562,652.778
26 mar 202462,0662,5462,0462,4362,436.597
25 mar 202461,5161,7861,0461,0461,045.990
22 mar 202461,8462,1561,4961,8461,846.714
21 mar 202461,1663,0361,0662,0762,077.014
20 mar 202459,8761,3759,6960,8560,856.523
19 mar 202460,4862,5560,2962,4062,406.318
18 mar 202459,7760,6659,7260,2960,292.537
15 mar 202458,3759,3257,9659,3259,321.381
14 mar 202459,4459,4458,4458,4958,494.023
13 mar 202459,7159,7159,1559,5959,591.606
13 mar 20240.22 Dividendo
12 mar 202459,9460,4559,8359,8359,61356
11 mar 202459,8960,1759,5560,0359,811.026
08 mar 202459,2160,4058,8760,0959,871.838
07 mar 202458,3058,7658,1758,7558,541.625
06 mar 202457,1357,4356,7657,2757,066.031
05 mar 202457,1258,1657,0057,6057,391.336
04 mar 202456,5257,0756,4457,0056,792.932
01 mar 202456,2956,6255,6356,6256,411.841
29 feb 202456,6756,6756,1856,4956,281.062
28 feb 202456,3156,6056,2356,4456,23577
27 feb 202456,3956,4856,1256,3056,091.193
26 feb 202456,4756,6355,9856,0055,801.406
23 feb 202456,9056,9056,3856,6056,393.190
22 feb 202456,4056,7956,2656,4656,252.237
21 feb 202455,3355,6755,2555,6755,461.032
20 feb 202455,1355,4354,9155,3855,174.898
19 feb 2024------
16 feb 202455,4955,8055,2255,7255,521.516
15 feb 202455,9756,1555,0455,4355,237.918
14 feb 202456,2056,2055,3755,3755,171.903
13 feb 202456,2456,2455,2955,4455,242.724
12 feb 202457,3257,3257,0757,0756,86809
09 feb 202456,8856,9756,6756,9656,752.005
08 feb 202456,7857,1156,6857,0856,871.763
07 feb 202456,7456,8656,4256,5356,32558
06 feb 202455,9456,2955,7656,2856,07821
05 feb 202457,0357,0355,8556,0155,802.734
02 feb 202456,9257,3956,3756,6056,391.094
01 feb 202457,6057,6656,3956,6556,442.258
31 gen 202458,6060,5658,3458,3758,162.553
30 gen 202458,1358,5458,1158,4658,242.005
29 gen 202458,4458,4457,6657,7157,50784
26 gen 202458,3258,4958,2258,4958,281.368
25 gen 202458,4658,5457,5157,6557,441.085
24 gen 202458,7358,7858,5458,5758,35894
23 gen 202458,3858,8058,1258,2258,011.280
22 gen 202458,1358,4257,7758,0057,795.739
19 gen 202456,8757,6356,8757,6357,421.094
18 gen 202456,2456,6155,9556,2756,062.693
17 gen 202455,9256,3555,8556,2856,07221
16 gen 202456,5257,3156,3556,6956,481.155
15 gen 2024------
12 gen 202456,9157,0056,3956,8656,651.196
11 gen 202456,9757,0256,3156,3856,17841
10 gen 202456,4856,7856,2756,5456,33968
09 gen 202456,5556,6256,3856,6056,391.036
08 gen 202455,8556,5655,8556,5656,35598
05 gen 202456,0356,1055,5055,7555,5516.206
04 gen 202456,0156,5156,0156,2856,07652
03 gen 202456,5656,7655,8955,9655,752.005
02 gen 202457,9258,0056,8956,8956,683.454
29 dic 202358,2058,3357,8257,9657,75769
28 dic 202358,0058,3557,9958,1857,973.663
27 dic 202357,4057,8457,3657,8457,634.779
22 dic 202356,3657,1056,3657,0356,822.258
21 dic 202355,3155,9155,1555,4755,272.713
20 dic 202355,7456,0855,6655,9455,731.049
19 dic 202355,5355,7355,1855,7355,531.037
18 dic 202355,0855,3754,6855,3155,11747
15 dic 202355,5055,6054,6854,7154,51873
14 dic 202356,3957,6756,2356,3256,1129.866
13 dic 202354,2655,4154,1255,1454,941.722
12 dic 202354,0054,4553,8953,8953,69584
11 dic 202354,0954,3453,9554,0553,85353
08 dic 202354,0654,3353,6453,9653,761.090
07 dic 202355,1555,1754,2554,3654,161.182
07 dic 20230.22 Dividendo
06 dic 202355,9056,3155,7555,9655,54461
05 dic 202356,1056,1655,3355,6455,225.213
04 dic 202355,7156,5055,7156,2455,81760
01 dic 202355,8156,2355,6556,1455,713.348
*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...