Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,79 -1,14 (-1,39%) Bitcoin EUR
54.411,41 -2.831,81 (-4,95%)
Columbia Acorn Inst (ACRNX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:06AM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
| 29 apr 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 26 apr 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 25 apr 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 24 apr 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
| 23 apr 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 22 apr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 19 apr 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
| 18 apr 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 17 apr 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 16 apr 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 15 apr 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 12 apr 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 11 apr 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 10 apr 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 09 apr 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
| 08 apr 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 05 apr 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 04 apr 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 03 apr 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 02 apr 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 01 apr 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| 28 mar 2024 | 11,98 | 11,98 | 11,98 | 11,98 | 11,98 | - |
| 27 mar 2024 | 11,94 | 11,94 | 11,94 | 11,94 | 11,94 | - |
| 26 mar 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,78 | - |
| 25 mar 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | - |
| 22 mar 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 21 mar 2024 | 11,87 | 11,87 | 11,87 | 11,87 | 11,87 | - |
| 20 mar 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 19 mar 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 18 mar 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 15 mar 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 14 mar 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 13 mar 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 12 mar 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 11 mar 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 08 mar 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 07 mar 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,78 | - |
| 06 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 05 mar 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 04 mar 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 01 mar 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
| 29 feb 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 28 feb 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 27 feb 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 26 feb 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 23 feb 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 22 feb 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 21 feb 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 20 feb 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 16 feb 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 15 feb 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 14 feb 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 13 feb 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 12 feb 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 09 feb 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 08 feb 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 07 feb 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 06 feb 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 05 feb 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 02 feb 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 01 feb 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| 31 gen 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
| 30 gen 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 29 gen 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 26 gen 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 25 gen 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
| 24 gen 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
| 23 gen 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 22 gen 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| 19 gen 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
| 18 gen 2024 | 10,63 | 10,63 | 10,63 | 10,63 | 10,63 | - |
| 17 gen 2024 | 10,53 | 10,53 | 10,53 | 10,53 | 10,53 | - |
| 16 gen 2024 | 10,61 | 10,61 | 10,61 | 10,61 | 10,61 | - |
| 12 gen 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | - |
| 11 gen 2024 | 10,66 | 10,66 | 10,66 | 10,66 | 10,66 | - |
| 10 gen 2024 | 10,67 | 10,67 | 10,67 | 10,67 | 10,67 | - |
| 09 gen 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,62 | - |
| 08 gen 2024 | 10,63 | 10,63 | 10,63 | 10,63 | 10,63 | - |
| 05 gen 2024 | 10,44 | 10,44 | 10,44 | 10,44 | 10,44 | - |
| 04 gen 2024 | 10,42 | 10,42 | 10,42 | 10,42 | 10,42 | - |
| 03 gen 2024 | 10,44 | 10,44 | 10,44 | 10,44 | 10,44 | - |
| 02 gen 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
| 29 dic 2023 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| 28 dic 2023 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 27 dic 2023 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 26 dic 2023 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 22 dic 2023 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 21 dic 2023 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 20 dic 2023 | 10,68 | 10,68 | 10,68 | 10,68 | 10,68 | - |
| 19 dic 2023 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 18 dic 2023 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 15 dic 2023 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 14 dic 2023 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
| 13 dic 2023 | 10,49 | 10,49 | 10,49 | 10,49 | 10,49 | - |
| 12 dic 2023 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 11 dic 2023 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 08 dic 2023 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
| 07 dic 2023 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 06 dic 2023 | 10,03 | 10,03 | 10,03 | 10,03 | 10,03 | - |
| *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.