Italia markets closed
FTSE MIB
33.308,77 -366,33 (-1,09%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.596,47 -36,53 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
59.899,59 -223,89 (-0,37%)
American Century Emerg Mkts Sm Cp R6 (AECTX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 20 giu 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
| 18 giu 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
| 17 giu 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 14 giu 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 13 giu 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
| 12 giu 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
| 11 giu 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
| 10 giu 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | - |
| 07 giu 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 06 giu 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 05 giu 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 04 giu 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | - |
| 03 giu 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 31 mag 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 30 mag 2024 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | - |
| 29 mag 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
| 28 mag 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
| 24 mag 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 23 mag 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
| 22 mag 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
| 21 mag 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 20 mag 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 15,19 | - |
| 17 mag 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 16 mag 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
| 15 mag 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
| 14 mag 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 13 mag 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | - |
| 10 mag 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
| 09 mag 2024 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | - |
| 08 mag 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 07 mag 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 06 mag 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 03 mag 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
| 02 mag 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 01 mag 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 30 apr 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
| 29 apr 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
| 26 apr 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
| 25 apr 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | - |
| 24 apr 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | - |
| 23 apr 2024 | 14,52 | 14,52 | 14,52 | 14,52 | 14,52 | - |
| 22 apr 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | - |
| 19 apr 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | - |
| 18 apr 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
| 17 apr 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
| 16 apr 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
| 15 apr 2024 | 14,57 | 14,57 | 14,57 | 14,57 | 14,57 | - |
| 12 apr 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 11 apr 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
| 10 apr 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
| 09 apr 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| 08 apr 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
| 05 apr 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
| 04 apr 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 03 apr 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 02 apr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 01 apr 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
| 28 mar 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
| 27 mar 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
| 26 mar 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
| 25 mar 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
| 22 mar 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
| 21 mar 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 20 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 19 mar 2024 | 14,67 | 14,67 | 14,67 | 14,67 | 14,67 | - |
| 19 mar 2024 | 0.164 Dividendo | |||||
| 18 mar 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,84 | - |
| 15 mar 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 14,90 | - |
| 14 mar 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 14,98 | - |
| 13 mar 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 14,93 | - |
| 12 mar 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,07 | - |
| 11 mar 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 14,99 | - |
| 08 mar 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,03 | - |
| 07 mar 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,13 | - |
| 06 mar 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,08 | - |
| 05 mar 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,00 | - |
| 04 mar 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,01 | - |
| 01 mar 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,01 | - |
| 29 feb 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 14,91 | - |
| 28 feb 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,79 | - |
| 27 feb 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 14,87 | - |
| 26 feb 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 14,87 | - |
| 23 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,93 | - |
| 22 feb 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 14,97 | - |
| 21 feb 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,82 | - |
| 20 feb 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,82 | - |
| 16 feb 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,75 | - |
| 15 feb 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,73 | - |
| 14 feb 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,64 | - |
| 13 feb 2024 | 14,68 | 14,68 | 14,68 | 14,68 | 14,52 | - |
| 12 feb 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,68 | - |
| 09 feb 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,69 | - |
| 08 feb 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,66 | - |
| 07 feb 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,76 | - |
| 06 feb 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,66 | - |
| 05 feb 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,46 | - |
| 02 feb 2024 | 14,67 | 14,67 | 14,67 | 14,67 | 14,51 | - |
| 01 feb 2024 | 14,67 | 14,67 | 14,67 | 14,67 | 14,51 | - |
| 31 gen 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,40 | - |
| *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.