Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.743,01 +365,46 (+0,59%)
American Century IntermTrm Tx-Fr Bd Y (ATBYX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
02 giu 2023 - 02 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 10,61 | 10,61 | 10,61 | 10,61 | 10,61 | - |
| 30 mag 2024 | 10,61 | 10,61 | 10,61 | 10,61 | 10,61 | - |
| 29 mag 2024 | 10,61 | 10,61 | 10,61 | 10,61 | 10,61 | - |
| 28 mag 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | - |
| 24 mag 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | - |
| 23 mag 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | - |
| 22 mag 2024 | 10,68 | 10,68 | 10,68 | 10,68 | 10,68 | - |
| 21 mag 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 20 mag 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 17 mag 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
| 16 mag 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 15 mag 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 14 mag 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 13 mag 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 10 mag 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
| 09 mag 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 08 mag 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
| 07 mag 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 06 mag 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 03 mag 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 02 mag 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 01 mag 2024 | 10,68 | 10,68 | 10,68 | 10,68 | 10,68 | - |
| 30 apr 2024 | 10,67 | 10,67 | 10,67 | 10,67 | 10,67 | - |
| 30 apr 2024 | 0.031 Dividendo | |||||
| 29 apr 2024 | 10,67 | 10,67 | 10,67 | 10,67 | 10,64 | - |
| 26 apr 2024 | 10,66 | 10,66 | 10,66 | 10,66 | 10,63 | - |
| 25 apr 2024 | 10,66 | 10,66 | 10,66 | 10,66 | 10,63 | - |
| 24 apr 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,66 | - |
| 23 apr 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,67 | - |
| 22 apr 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,67 | - |
| 19 apr 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,67 | - |
| 18 apr 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,66 | - |
| 17 apr 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,67 | - |
| 16 apr 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,67 | - |
| 15 apr 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,69 | - |
| 12 apr 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,70 | - |
| 11 apr 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,68 | - |
| 10 apr 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,67 | - |
| 09 apr 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,70 | - |
| 08 apr 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,69 | - |
| 05 apr 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,70 | - |
| 04 apr 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,71 | - |
| 03 apr 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,70 | - |
| 02 apr 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,71 | - |
| 01 apr 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,76 | - |
| 28 mar 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,77 | - |
| 27 mar 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,77 | - |
| 26 mar 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,77 | - |
| 25 mar 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,79 | - |
| 22 mar 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,79 | - |
| 21 mar 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,78 | - |
| 20 mar 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,78 | - |
| 19 mar 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,79 | - |
| 18 mar 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,79 | - |
| 15 mar 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,80 | - |
| 14 mar 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,80 | - |
| 13 mar 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,82 | - |
| 12 mar 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,82 | - |
| 11 mar 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,82 | - |
| 08 mar 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,82 | - |
| 07 mar 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,82 | - |
| 06 mar 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,81 | - |
| 05 mar 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,80 | - |
| 04 mar 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,79 | - |
| 01 mar 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,79 | - |
| 29 feb 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,79 | - |
| 28 feb 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,79 | - |
| 27 feb 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,79 | - |
| 26 feb 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,78 | - |
| 23 feb 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,78 | - |
| 22 feb 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,78 | - |
| 21 feb 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,78 | - |
| 20 feb 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,78 | - |
| 16 feb 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,78 | - |
| 15 feb 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,78 | - |
| 14 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,77 | - |
| 13 feb 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,76 | - |
| 12 feb 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,79 | - |
| 09 feb 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,78 | - |
| 08 feb 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,78 | - |
| 07 feb 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,78 | - |
| 06 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,77 | - |
| 05 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,77 | - |
| 02 feb 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,82 | - |
| 01 feb 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,84 | - |
| 31 gen 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,81 | - |
| 31 gen 2024 | 0.029 Dividendo | |||||
| 30 gen 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,75 | - |
| 29 gen 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,73 | - |
| 26 gen 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,72 | - |
| 25 gen 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,71 | - |
| 24 gen 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,71 | - |
| 23 gen 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,71 | - |
| 22 gen 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,72 | - |
| 19 gen 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,72 | - |
| 18 gen 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,74 | - |
| 17 gen 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,76 | - |
| 16 gen 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,79 | - |
| 12 gen 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,81 | - |
| 11 gen 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,80 | - |
| *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.