Italia markets open in 4 hours 39 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.665,00 +491,85 (+1,26%) EUR/USD
1,0719 +0,0003 (+0,03%) Bitcoin EUR
58.260,29 +1.900,11 (+3,37%) CMC Crypto 200
1.287,36 +38,24 (+3,06%)
American Beacon Balanced Y (ACBYX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 giu 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 24 giu 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 21 giu 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 20 giu 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 18 giu 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 17 giu 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 14 giu 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 13 giu 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 12 giu 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 11 giu 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 10 giu 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 07 giu 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
| 06 giu 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 05 giu 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 04 giu 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 03 giu 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 31 mag 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 30 mag 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
| 29 mag 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 28 mag 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 24 mag 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 23 mag 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
| 22 mag 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 21 mag 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
| 20 mag 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 17 mag 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
| 16 mag 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
| 15 mag 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 14 mag 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 13 mag 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 10 mag 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 09 mag 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 08 mag 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 15,19 | - |
| 07 mag 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 15,19 | - |
| 06 mag 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 03 mag 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 02 mag 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
| 01 mag 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
| 30 apr 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
| 29 apr 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 26 apr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 25 apr 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
| 24 apr 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
| 23 apr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 22 apr 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
| 19 apr 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
| 18 apr 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 17 apr 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 16 apr 2024 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | - |
| 15 apr 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 12 apr 2024 | 14,96 | 14,96 | 14,96 | 14,96 | 14,96 | - |
| 11 apr 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
| 10 apr 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
| 09 apr 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 08 apr 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 05 apr 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 04 apr 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 03 apr 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 02 apr 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 01 apr 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
| 28 mar 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 27 mar 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
| 26 mar 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 25 mar 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 22 mar 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 21 mar 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 20 mar 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
| 19 mar 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
| 18 mar 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 15 mar 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
| 14 mar 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
| 13 mar 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | - |
| 12 mar 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| 11 mar 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
| 08 mar 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
| 07 mar 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 06 mar 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
| 05 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 04 mar 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
| 01 mar 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
| 29 feb 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
| 28 feb 2024 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | - |
| 27 feb 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 26 feb 2024 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | - |
| 23 feb 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
| 22 feb 2024 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | - |
| 21 feb 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
| 20 feb 2024 | 14,68 | 14,68 | 14,68 | 14,68 | 14,68 | - |
| 16 feb 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 15 feb 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
| 14 feb 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | - |
| 13 feb 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,54 | - |
| 12 feb 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
| 09 feb 2024 | 14,68 | 14,68 | 14,68 | 14,68 | 14,68 | - |
| 08 feb 2024 | 14,66 | 14,66 | 14,66 | 14,66 | 14,66 | - |
| 07 feb 2024 | 14,67 | 14,67 | 14,67 | 14,67 | 14,67 | - |
| 06 feb 2024 | 14,66 | 14,66 | 14,66 | 14,66 | 14,66 | - |
| 05 feb 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,58 | - |
| 02 feb 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 01 feb 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| *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.