Italia markets closed
FTSE MIB
33.987,67 -118,34 (-0,35%) Dow Jones
39.375,87 +67,87 (+0,17%) Nasdaq
18.352,76 +164,46 (+0,90%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,44 -0,44 (-0,52%) Bitcoin EUR
53.447,76 +1.156,42 (+2,21%)
AB Select US Equity Advisor (AUUYX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
06 lug 2023 - 06 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 lug 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
| 03 lug 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 02 lug 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
| 01 lug 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 28 giu 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 27 giu 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
| 26 giu 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 25 giu 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 24 giu 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
| 21 giu 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
| 20 giu 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
| 18 giu 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
| 17 giu 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 14 giu 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
| 13 giu 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 12 giu 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
| 11 giu 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 10 giu 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
| 07 giu 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
| 06 giu 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 05 giu 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
| 04 giu 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 03 giu 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
| 31 mag 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 30 mag 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 29 mag 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 28 mag 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
| 24 mag 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 23 mag 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
| 22 mag 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
| 21 mag 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 20 mag 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
| 17 mag 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
| 16 mag 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
| 15 mag 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
| 14 mag 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
| 13 mag 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 10 mag 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| 09 mag 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 08 mag 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 07 mag 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 06 mag 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 03 mag 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 02 mag 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 01 mag 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 30 apr 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
| 29 apr 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 26 apr 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 25 apr 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 24 apr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 23 apr 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 22 apr 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 19 apr 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 18 apr 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
| 17 apr 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
| 16 apr 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 15 apr 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 12 apr 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
| 11 apr 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 10 apr 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 09 apr 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 08 apr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 05 apr 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 04 apr 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 03 apr 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 02 apr 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 01 apr 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 28 mar 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
| 27 mar 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 26 mar 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 25 mar 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 22 mar 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 21 mar 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
| 20 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 19 mar 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 18 mar 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
| 15 mar 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 14 mar 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 13 mar 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 12 mar 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 11 mar 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 08 mar 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 07 mar 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 06 mar 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
| 05 mar 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
| 04 mar 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 01 mar 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 29 feb 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
| 28 feb 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
| 27 feb 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
| 26 feb 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 23 feb 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
| 22 feb 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 21 feb 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 20 feb 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 16 feb 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 15 feb 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 14 feb 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 13 feb 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 12 feb 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| *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.