Italia markets close in 7 hours 20 minutes
FTSE MIB
33.408,30 -545,98 (-1,61%) Dow Jones
37.735,11 -248,13 (-0,65%) Nasdaq
15.885,02 -290,08 (-1,79%) Nikkei 225
38.471,20 -761,60 (-1,94%) Petrolio
85,47 +0,06 (+0,07%) Bitcoin EUR
59.770,27 -2.808,87 (-4,49%)
American Century Heritage Y (ATHYX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 apr 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
| 12 apr 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
| 11 apr 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
| 10 apr 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
| 09 apr 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
| 08 apr 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 05 apr 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
| 04 apr 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
| 03 apr 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
| 02 apr 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
| 01 apr 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 28 mar 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
| 27 mar 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
| 26 mar 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
| 25 mar 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
| 22 mar 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
| 21 mar 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 20 mar 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 19 mar 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 18 mar 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
| 15 mar 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
| 14 mar 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
| 13 mar 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
| 12 mar 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
| 11 mar 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
| 08 mar 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
| 07 mar 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 06 mar 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
| 05 mar 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
| 04 mar 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
| 01 mar 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
| 29 feb 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
| 28 feb 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
| 27 feb 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
| 26 feb 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
| 23 feb 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
| 22 feb 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
| 21 feb 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
| 20 feb 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 16 feb 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
| 15 feb 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
| 14 feb 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
| 13 feb 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
| 12 feb 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
| 09 feb 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
| 08 feb 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 07 feb 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
| 06 feb 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 05 feb 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 02 feb 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 01 feb 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 31 gen 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 30 gen 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 29 gen 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 26 gen 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 25 gen 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 24 gen 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 23 gen 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 22 gen 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 19 gen 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 18 gen 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 17 gen 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 16 gen 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 12 gen 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 11 gen 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 10 gen 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 09 gen 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 08 gen 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
| 05 gen 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 04 gen 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 03 gen 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 02 gen 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
| 29 dic 2023 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 28 dic 2023 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 27 dic 2023 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 26 dic 2023 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 22 dic 2023 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 21 dic 2023 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 20 dic 2023 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 19 dic 2023 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 19 dic 2023 | 0 Dividendo | |||||
| 19 dic 2023 | 0.171 Guadagno in conto di capitale | |||||
| 18 dic 2023 | 25,03 | 25,03 | 25,03 | 25,03 | 24,86 | - |
| 15 dic 2023 | 25,03 | 25,03 | 25,03 | 25,03 | 24,86 | - |
| 14 dic 2023 | 25,10 | 25,10 | 25,10 | 25,10 | 24,93 | - |
| 13 dic 2023 | 24,88 | 24,88 | 24,88 | 24,88 | 24,71 | - |
| 12 dic 2023 | 24,38 | 24,38 | 24,38 | 24,38 | 24,21 | - |
| 11 dic 2023 | 24,19 | 24,19 | 24,19 | 24,19 | 24,02 | - |
| 08 dic 2023 | 23,96 | 23,96 | 23,96 | 23,96 | 23,80 | - |
| 07 dic 2023 | 23,82 | 23,82 | 23,82 | 23,82 | 23,66 | - |
| 06 dic 2023 | 23,72 | 23,72 | 23,72 | 23,72 | 23,56 | - |
| 05 dic 2023 | 23,85 | 23,85 | 23,85 | 23,85 | 23,69 | - |
| 04 dic 2023 | 24,04 | 24,04 | 24,04 | 24,04 | 23,88 | - |
| 01 dic 2023 | 24,06 | 24,06 | 24,06 | 24,06 | 23,90 | - |
| 30 nov 2023 | 23,75 | 23,75 | 23,75 | 23,75 | 23,59 | - |
| 29 nov 2023 | 23,62 | 23,62 | 23,62 | 23,62 | 23,46 | - |
| 28 nov 2023 | 23,40 | 23,40 | 23,40 | 23,40 | 23,24 | - |
| 27 nov 2023 | 23,47 | 23,47 | 23,47 | 23,47 | 23,31 | - |
| 24 nov 2023 | 23,54 | 23,54 | 23,54 | 23,54 | 23,38 | - |
| 22 nov 2023 | 23,42 | 23,42 | 23,42 | 23,42 | 23,26 | - |
| *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.