Italia markets open in 7 hours 26 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0770 -0,0003 (-0,03%) Bitcoin EUR
58.803,43 -745,24 (-1,25%) CMC Crypto 200
1.363,25 +50,62 (+3,85%)
Bridge Builder Small/Mid Cap Growth (BBGSX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:46PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | - | - | - | - | - | - |
| 03 mag 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
| 02 mag 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
| 01 mag 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
| 30 apr 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 29 apr 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
| 26 apr 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
| 25 apr 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 24 apr 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
| 23 apr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 22 apr 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | - |
| 19 apr 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
| 18 apr 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,62 | - |
| 17 apr 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 16 apr 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 15 apr 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
| 12 apr 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| 11 apr 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
| 10 apr 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 09 apr 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
| 08 apr 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| 05 apr 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 04 apr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 03 apr 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 02 apr 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
| 01 apr 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 28 mar 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
| 27 mar 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
| 26 mar 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
| 25 mar 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | - |
| 22 mar 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
| 21 mar 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
| 20 mar 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
| 19 mar 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
| 18 mar 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 15 mar 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 14 mar 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 13 mar 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
| 12 mar 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
| 11 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 08 mar 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
| 07 mar 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 06 mar 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
| 05 mar 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 04 mar 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | - |
| 01 mar 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| 29 feb 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
| 28 feb 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | - |
| 27 feb 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
| 26 feb 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 23 feb 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
| 22 feb 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 21 feb 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 20 feb 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 16 feb 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 15 feb 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
| 14 feb 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
| 13 feb 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,71 | - |
| 12 feb 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
| 09 feb 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
| 08 feb 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 07 feb 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
| 06 feb 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | - |
| 05 feb 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
| 02 feb 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | - |
| 01 feb 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | - |
| 31 gen 2024 | 14,22 | 14,22 | 14,22 | 14,22 | 14,22 | - |
| 30 gen 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
| 29 gen 2024 | 14,52 | 14,52 | 14,52 | 14,52 | 14,52 | - |
| 26 gen 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
| 25 gen 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
| 24 gen 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
| 23 gen 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | - |
| 22 gen 2024 | 14,37 | 14,37 | 14,37 | 14,37 | 14,37 | - |
| 19 gen 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 14,17 | - |
| 18 gen 2024 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | - |
| 17 gen 2024 | 13,89 | 13,89 | 13,89 | 13,89 | 13,89 | - |
| 16 gen 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
| 12 gen 2024 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | - |
| 11 gen 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | - |
| 10 gen 2024 | 14,02 | 14,02 | 14,02 | 14,02 | 14,02 | - |
| 09 gen 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 08 gen 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 05 gen 2024 | 13,66 | 13,66 | 13,66 | 13,66 | 13,66 | - |
| 04 gen 2024 | 13,66 | 13,66 | 13,66 | 13,66 | 13,66 | - |
| 03 gen 2024 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
| 02 gen 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 29 dic 2023 | 14,17 | 14,17 | 14,17 | 14,17 | 14,17 | - |
| 28 dic 2023 | 14,29 | 14,29 | 14,29 | 14,29 | 14,29 | - |
| 27 dic 2023 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 27 dic 2023 | 0.045 Dividendo | |||||
| 26 dic 2023 | 14,31 | 14,31 | 14,31 | 14,31 | 14,27 | - |
| 22 dic 2023 | 14,20 | 14,20 | 14,20 | 14,20 | 14,16 | - |
| 21 dic 2023 | 14,12 | 14,12 | 14,12 | 14,12 | 14,08 | - |
| 20 dic 2023 | 13,89 | 13,89 | 13,89 | 13,89 | 13,85 | - |
| 19 dic 2023 | 14,17 | 14,17 | 14,17 | 14,17 | 14,13 | - |
| 18 dic 2023 | 14,02 | 14,02 | 14,02 | 14,02 | 13,98 | - |
| 15 dic 2023 | 13,99 | 13,99 | 13,99 | 13,99 | 13,95 | - |
| 14 dic 2023 | 14,04 | 14,04 | 14,04 | 14,04 | 14,00 | - |
| 13 dic 2023 | 13,86 | 13,86 | 13,86 | 13,86 | 13,82 | - |
| *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.