Italia markets open in 3 hours 37 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
38.913,48 +296,38 (+0,77%) EUR/USD
1,0832 +0,0005 (+0,04%) Bitcoin EUR
64.085,92 -478,17 (-0,74%) CMC Crypto 200
1.511,48 -14,93 (-0,98%)
Nordea 1 - Low Dur US Hi Yld Bd BI USD (0P0000SKUG)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mag 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 21 mag 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 16 mag 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 15 mag 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
| 14 mag 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | - |
| 13 mag 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
| 10 mag 2024 | - | - | - | - | - | - |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
| 07 mag 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
| 06 mag 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
| 03 mag 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 02 mag 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 29 apr 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 26 apr 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| 25 apr 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | - |
| 24 apr 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 23 apr 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| 22 apr 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
| 19 apr 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 18 apr 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
| 17 apr 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 16 apr 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
| 15 apr 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| 12 apr 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 09 apr 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 08 apr 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 05 apr 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 04 apr 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 03 apr 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 02 apr 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
| 01 apr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 27 mar 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
| 26 mar 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 25 mar 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 22 mar 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
| 19 mar 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 18 mar 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 15 mar 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 14 mar 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 13 mar 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 12 mar 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 11 mar 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 08 mar 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 07 mar 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | - |
| 06 mar 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
| 05 mar 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| 04 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 01 mar 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
| 29 feb 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
| 28 feb 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
| 27 feb 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
| 26 feb 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
| 23 feb 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
| 22 feb 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
| 21 feb 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 20 feb 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 16 feb 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 15 feb 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 14 feb 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
| 13 feb 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
| 12 feb 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
| 05 feb 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 02 feb 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 01 feb 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
| 31 gen 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
| 30 gen 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 29 gen 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 26 gen 2024 | - | - | - | - | - | - |
| 25 gen 2024 | - | - | - | - | - | - |
| 24 gen 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
| 23 gen 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
| 22 gen 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
| 19 gen 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 18 gen 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
| 17 gen 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 16 gen 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
| 12 gen 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 11 gen 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 10 gen 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
| 09 gen 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
| 08 gen 2024 | - | - | - | - | - | - |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | - | - | - | - | - | - |
| 03 gen 2024 | - | - | - | - | - | - |
| 02 gen 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 29 dic 2023 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
| *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.