Italia markets close in 4 hours
FTSE MIB
34.264,17 -395,38 (-1,14%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,42 +0,59 (+0,74%) Bitcoin EUR
62.580,82 -602,12 (-0,95%)
Ariel Global Institutional (AGLYX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 mag 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
| 24 mag 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | - |
| 23 mag 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
| 22 mag 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
| 21 mag 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
| 20 mag 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 17 mag 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
| 16 mag 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 15 mag 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
| 14 mag 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
| 13 mag 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
| 10 mag 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 09 mag 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
| 08 mag 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
| 07 mag 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| 06 mag 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | - |
| 03 mag 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
| 02 mag 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 01 mag 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
| 30 apr 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 29 apr 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 26 apr 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
| 25 apr 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 24 apr 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 23 apr 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
| 22 apr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 19 apr 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 18 apr 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | - |
| 17 apr 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 16 apr 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 15 apr 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
| 12 apr 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
| 11 apr 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
| 10 apr 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
| 09 apr 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
| 08 apr 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
| 05 apr 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
| 04 apr 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
| 03 apr 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 02 apr 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
| 01 apr 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 28 mar 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 27 mar 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 26 mar 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
| 25 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
| 22 mar 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
| 21 mar 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
| 20 mar 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
| 19 mar 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
| 18 mar 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
| 15 mar 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
| 14 mar 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
| 13 mar 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 12 mar 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 11 mar 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 08 mar 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 07 mar 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
| 06 mar 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | - |
| 05 mar 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
| 04 mar 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
| 01 mar 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
| 29 feb 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 28 feb 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
| 27 feb 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 26 feb 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 15,19 | - |
| 23 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 22 feb 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 21 feb 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
| 20 feb 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| 16 feb 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| 15 feb 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | - |
| 14 feb 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 13 feb 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
| 12 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 09 feb 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
| 08 feb 2024 | 14,96 | 14,96 | 14,96 | 14,96 | 14,96 | - |
| 07 feb 2024 | 14,96 | 14,96 | 14,96 | 14,96 | 14,96 | - |
| 06 feb 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
| 05 feb 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 02 feb 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
| 01 feb 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | - |
| 31 gen 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,84 | - |
| 30 gen 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
| 29 gen 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
| 26 gen 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
| 25 gen 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
| 24 gen 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
| 23 gen 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
| 22 gen 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 19 gen 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
| 18 gen 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 17 gen 2024 | 14,68 | 14,68 | 14,68 | 14,68 | 14,68 | - |
| 16 gen 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
| 12 gen 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
| 11 gen 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
| 10 gen 2024 | 14,96 | 14,96 | 14,96 | 14,96 | 14,96 | - |
| 09 gen 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
| 08 gen 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
| 05 gen 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
| 04 gen 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | - |
| *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.