Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.595,74 +397,65 (+0,67%)
Virtus Silvant Mid-Cap Growth P (ARMPX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | - | - | - | - | - | - |
| 18 apr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 17 apr 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 16 apr 2024 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | - |
| 15 apr 2024 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
| 12 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 11 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 10 apr 2024 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | - |
| 09 apr 2024 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | - |
| 08 apr 2024 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | - |
| 05 apr 2024 | 5,2700 | 5,2700 | 5,2700 | 5,2700 | 5,2700 | - |
| 04 apr 2024 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | - |
| 03 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 02 apr 2024 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | - |
| 01 apr 2024 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | - |
| 28 mar 2024 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | - |
| 27 mar 2024 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | - |
| 26 mar 2024 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | - |
| 25 mar 2024 | 5,2700 | 5,2700 | 5,2700 | 5,2700 | 5,2700 | - |
| 22 mar 2024 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | - |
| 21 mar 2024 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | - |
| 20 mar 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | - |
| 19 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 18 mar 2024 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | - |
| 15 mar 2024 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
| 14 mar 2024 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | - |
| 13 mar 2024 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | - |
| 12 mar 2024 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | - |
| 11 mar 2024 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | - |
| 08 mar 2024 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | - |
| 07 mar 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | - |
| 06 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 05 mar 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
| 04 mar 2024 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | - |
| 01 mar 2024 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | - |
| 29 feb 2024 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | - |
| 28 feb 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
| 27 feb 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 26 feb 2024 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
| 23 feb 2024 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | - |
| 22 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 21 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 20 feb 2024 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | - |
| 16 feb 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 15 feb 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 14 feb 2024 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | - |
| 13 feb 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
| 12 feb 2024 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | - |
| 09 feb 2024 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | - |
| 08 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 07 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 06 feb 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 05 feb 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | - |
| 02 feb 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 01 feb 2024 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | - |
| 31 gen 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 30 gen 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 29 gen 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
| 26 gen 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 25 gen 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
| 24 gen 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 23 gen 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 22 gen 2024 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | - |
| 19 gen 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 18 gen 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 17 gen 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 16 gen 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 12 gen 2024 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | - |
| 11 gen 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 10 gen 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 09 gen 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 08 gen 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 05 gen 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 04 gen 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 03 gen 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 02 gen 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 29 dic 2023 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 28 dic 2023 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 27 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 26 dic 2023 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 22 dic 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 21 dic 2023 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | - |
| 20 dic 2023 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 19 dic 2023 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 18 dic 2023 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 15 dic 2023 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 14 dic 2023 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | - |
| 13 dic 2023 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 12 dic 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 11 dic 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 08 dic 2023 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 07 dic 2023 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 06 dic 2023 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | - |
| 05 dic 2023 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | - |
| 04 dic 2023 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 01 dic 2023 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 30 nov 2023 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
| 29 nov 2023 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 28 nov 2023 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 27 nov 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| *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.