Italia markets open in 7 hours 2 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0761 -0,0006 (-0,05%) Bitcoin EUR
59.546,11 +180,17 (+0,30%) CMC Crypto 200
1.333,02 +56,04 (+4,38%)
Baron Focused Growth Retail (BFGFX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
| 01 mag 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
| 30 apr 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
| 29 apr 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
| 26 apr 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
| 25 apr 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | - |
| 24 apr 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
| 23 apr 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
| 22 apr 2024 | 34,79 | 34,79 | 34,79 | 34,79 | 34,79 | - |
| 19 apr 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
| 18 apr 2024 | 34,83 | 34,83 | 34,83 | 34,83 | 34,83 | - |
| 17 apr 2024 | 35,07 | 35,07 | 35,07 | 35,07 | 35,07 | - |
| 16 apr 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
| 15 apr 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
| 12 apr 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
| 11 apr 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
| 10 apr 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
| 09 apr 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
| 08 apr 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
| 05 apr 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
| 04 apr 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
| 03 apr 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
| 02 apr 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
| 01 apr 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
| 28 mar 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
| 27 mar 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
| 26 mar 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
| 25 mar 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
| 22 mar 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 21 mar 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
| 20 mar 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
| 19 mar 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
| 18 mar 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
| 15 mar 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
| 14 mar 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
| 13 mar 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
| 12 mar 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
| 11 mar 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
| 08 mar 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
| 07 mar 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
| 06 mar 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
| 05 mar 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
| 04 mar 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
| 01 mar 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
| 29 feb 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
| 28 feb 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
| 27 feb 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
| 26 feb 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
| 23 feb 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
| 22 feb 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
| 21 feb 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
| 20 feb 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
| 16 feb 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,31 | - |
| 15 feb 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
| 14 feb 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
| 13 feb 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,69 | - |
| 12 feb 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
| 09 feb 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
| 08 feb 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
| 07 feb 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
| 06 feb 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
| 05 feb 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
| 02 feb 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
| 01 feb 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 35,65 | - |
| 31 gen 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
| 30 gen 2024 | 35,75 | 35,75 | 35,75 | 35,75 | 35,75 | - |
| 29 gen 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
| 26 gen 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
| 25 gen 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
| 24 gen 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
| 23 gen 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
| 22 gen 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
| 19 gen 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
| 18 gen 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 17 gen 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
| 16 gen 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
| 12 gen 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
| 11 gen 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
| 10 gen 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
| 09 gen 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
| 08 gen 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
| 05 gen 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
| 04 gen 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
| 03 gen 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,51 | - |
| 02 gen 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
| 29 dic 2023 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
| 28 dic 2023 | 36,81 | 36,81 | 36,81 | 36,81 | 36,81 | - |
| 27 dic 2023 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
| 26 dic 2023 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
| 22 dic 2023 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
| 21 dic 2023 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
| 20 dic 2023 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
| 19 dic 2023 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
| 18 dic 2023 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
| 15 dic 2023 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
| 14 dic 2023 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
| 13 dic 2023 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
| 12 dic 2023 | 35,31 | 35,31 | 35,31 | 35,31 | 35,31 | - |
| 11 dic 2023 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
| *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.