Italia markets close in 2 hours 37 minutes
FTSE MIB
34.045,11 +200,16 (+0,59%) Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.913,65 +332,89 (+0,82%) Petrolio
83,33 -0,55 (-0,66%) Bitcoin EUR
53.083,49 -2.366,27 (-4,27%)
Columbia Acorn International Inst (ACINX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 lug 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 02 lug 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 01 lug 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 28 giu 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 27 giu 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 26 giu 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 25 giu 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 24 giu 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 21 giu 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 20 giu 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 18 giu 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 17 giu 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 14 giu 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 13 giu 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 12 giu 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 12 giu 2024 | 0.515 Dividendo | |||||
| 12 giu 2024 | 0.436 Guadagno in conto di capitale | |||||
| 11 giu 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 24,96 | - |
| 10 giu 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 25,09 | - |
| 07 giu 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 24,98 | - |
| 06 giu 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 25,30 | - |
| 05 giu 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 25,33 | - |
| 04 giu 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 24,98 | - |
| 03 giu 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,00 | - |
| 31 mag 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 25,13 | - |
| 30 mag 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 24,99 | - |
| 29 mag 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 24,72 | - |
| 28 mag 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 25,19 | - |
| 24 mag 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 25,21 | - |
| 23 mag 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 25,06 | - |
| 22 mag 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 25,18 | - |
| 21 mag 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 25,26 | - |
| 20 mag 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 25,32 | - |
| 17 mag 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 25,22 | - |
| 16 mag 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,24 | - |
| 15 mag 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 25,25 | - |
| 14 mag 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 24,84 | - |
| 13 mag 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 24,67 | - |
| 10 mag 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 24,80 | - |
| 09 mag 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 24,82 | - |
| 08 mag 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 24,64 | - |
| 07 mag 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 24,56 | - |
| 06 mag 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 24,50 | - |
| 03 mag 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 24,30 | - |
| 02 mag 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 23,95 | - |
| 01 mag 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 23,62 | - |
| 30 apr 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 23,67 | - |
| 29 apr 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,01 | - |
| 26 apr 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 23,80 | - |
| 25 apr 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 23,75 | - |
| 24 apr 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 23,84 | - |
| 23 apr 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 23,84 | - |
| 22 apr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 23,36 | - |
| 19 apr 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 23,18 | - |
| 18 apr 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 23,42 | - |
| 17 apr 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 23,48 | - |
| 16 apr 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 23,52 | - |
| 15 apr 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 23,75 | - |
| 12 apr 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 23,95 | - |
| 11 apr 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 24,45 | - |
| 10 apr 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 24,32 | - |
| 09 apr 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 24,73 | - |
| 08 apr 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 24,79 | - |
| 05 apr 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 24,75 | - |
| 04 apr 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 24,57 | - |
| 03 apr 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 24,76 | - |
| 02 apr 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 24,64 | - |
| 01 apr 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 24,81 | - |
| 28 mar 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 24,91 | - |
| 27 mar 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,01 | - |
| 26 mar 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 24,84 | - |
| 25 mar 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 24,86 | - |
| 22 mar 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,01 | - |
| 21 mar 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,01 | - |
| 20 mar 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 24,95 | - |
| 19 mar 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 24,71 | - |
| 18 mar 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 24,71 | - |
| 15 mar 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 24,69 | - |
| 14 mar 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 24,69 | - |
| 13 mar 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 24,84 | - |
| 12 mar 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 24,99 | - |
| 11 mar 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 24,75 | - |
| 08 mar 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 24,81 | - |
| 07 mar 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 24,92 | - |
| 06 mar 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 24,63 | - |
| 05 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,28 | - |
| 04 mar 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 24,46 | - |
| 01 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 24,56 | - |
| 29 feb 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 24,27 | - |
| 28 feb 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 24,10 | - |
| 27 feb 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 24,27 | - |
| 26 feb 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 24,27 | - |
| 23 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,28 | - |
| 22 feb 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 24,28 | - |
| 21 feb 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 23,84 | - |
| 20 feb 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 23,85 | - |
| 16 feb 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 23,84 | - |
| 15 feb 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 23,79 | - |
| 14 feb 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 23,74 | - |
| 13 feb 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 23,40 | - |
| *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.