Italia markets close in 1 hour 22 minutes
FTSE MIB
34.719,82 +227,41 (+0,66%) Dow Jones
38.673,24 -13,08 (-0,03%) Nasdaq
16.843,15 +108,13 (+0,65%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
75,06 -1,93 (-2,51%) Bitcoin EUR
64.139,71 +1.525,02 (+2,44%)
BBH Select Series - Large Cap (BBLIX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 giu 2024 | - | - | - | - | - | - |
| 31 mag 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 30 mag 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 29 mag 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 28 mag 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | - |
| 24 mag 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 23 mag 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
| 22 mag 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
| 21 mag 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 20 mag 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 17 mag 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
| 16 mag 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 15 mag 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 14 mag 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 13 mag 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
| 10 mag 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
| 09 mag 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 08 mag 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
| 07 mag 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 06 mag 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
| 03 mag 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
| 02 mag 2024 | 14,66 | 14,66 | 14,66 | 14,66 | 14,66 | - |
| 01 mag 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
| 30 apr 2024 | 14,57 | 14,57 | 14,57 | 14,57 | 14,57 | - |
| 29 apr 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 26 apr 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
| 25 apr 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 24 apr 2024 | 14,68 | 14,68 | 14,68 | 14,68 | 14,68 | - |
| 23 apr 2024 | 14,66 | 14,66 | 14,66 | 14,66 | 14,66 | - |
| 22 apr 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,54 | - |
| 19 apr 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
| 18 apr 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
| 17 apr 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | - |
| 16 apr 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | - |
| 15 apr 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
| 12 apr 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
| 11 apr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 10 apr 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,84 | - |
| 09 apr 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
| 08 apr 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
| 05 apr 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
| 04 apr 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 03 apr 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
| 02 apr 2024 | 14,96 | 14,96 | 14,96 | 14,96 | 14,96 | - |
| 01 apr 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
| 28 mar 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
| 27 mar 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 26 mar 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
| 25 mar 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
| 22 mar 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 21 mar 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | - |
| 20 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 19 mar 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
| 18 mar 2024 | 14,96 | 14,96 | 14,96 | 14,96 | 14,96 | - |
| 15 mar 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
| 14 mar 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 13 mar 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
| 12 mar 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
| 11 mar 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
| 08 mar 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,84 | - |
| 07 mar 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
| 06 mar 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 05 mar 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
| 04 mar 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | - |
| 01 mar 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 29 feb 2024 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | - |
| 28 feb 2024 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | - |
| 27 feb 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 26 feb 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 23 feb 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 22 feb 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
| 21 feb 2024 | 14,57 | 14,57 | 14,57 | 14,57 | 14,57 | - |
| 20 feb 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
| 16 feb 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 15 feb 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,58 | - |
| 14 feb 2024 | 14,52 | 14,52 | 14,52 | 14,52 | 14,52 | - |
| 13 feb 2024 | 14,38 | 14,38 | 14,38 | 14,38 | 14,38 | - |
| 12 feb 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | - |
| 09 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 08 feb 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
| 07 feb 2024 | 14,52 | 14,52 | 14,52 | 14,52 | 14,52 | - |
| 06 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 05 feb 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
| 02 feb 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
| 01 feb 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
| 31 gen 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
| 30 gen 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
| 29 gen 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 26 gen 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
| 25 gen 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
| 24 gen 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
| 23 gen 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 14,17 | - |
| 22 gen 2024 | 14,16 | 14,16 | 14,16 | 14,16 | 14,16 | - |
| 19 gen 2024 | 14,14 | 14,14 | 14,14 | 14,14 | 14,14 | - |
| 18 gen 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 17 gen 2024 | 13,86 | 13,86 | 13,86 | 13,86 | 13,86 | - |
| 16 gen 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,92 | - |
| 12 gen 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
| 11 gen 2024 | 13,94 | 13,94 | 13,94 | 13,94 | 13,94 | - |
| 10 gen 2024 | 13,91 | 13,91 | 13,91 | 13,91 | 13,91 | - |
| *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.