Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.654,82 +58,62 (+0,10%)
Biondo Focus Investor (BFONX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
| 27 giu 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 26 giu 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
| 25 giu 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
| 24 giu 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 21 giu 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 20 giu 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 18 giu 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
| 17 giu 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 14 giu 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 13 giu 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
| 12 giu 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
| 11 giu 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 10 giu 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 07 giu 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
| 06 giu 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 05 giu 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
| 04 giu 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 03 giu 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 31 mag 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 30 mag 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 29 mag 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
| 28 mag 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
| 24 mag 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 23 mag 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 22 mag 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 21 mag 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 20 mag 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 17 mag 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 16 mag 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 15 mag 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 14 mag 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 13 mag 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 10 mag 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 09 mag 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 08 mag 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
| 07 mag 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
| 06 mag 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 03 mag 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 02 mag 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 01 mag 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 30 apr 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 29 apr 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 26 apr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 25 apr 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 24 apr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 23 apr 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 22 apr 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 19 apr 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 18 apr 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 17 apr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 16 apr 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 15 apr 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 12 apr 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 11 apr 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 10 apr 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 09 apr 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 08 apr 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 05 apr 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
| 04 apr 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
| 03 apr 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 02 apr 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 01 apr 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 28 mar 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 27 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 26 mar 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 25 mar 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 22 mar 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 21 mar 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 20 mar 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 19 mar 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 18 mar 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
| 15 mar 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 14 mar 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 13 mar 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 12 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 11 mar 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 08 mar 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
| 07 mar 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 06 mar 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 05 mar 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 04 mar 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 01 mar 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 29 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 28 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 27 feb 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 26 feb 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 23 feb 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
| 22 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 21 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 20 feb 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 16 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 15 feb 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 14 feb 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 13 feb 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 12 feb 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 09 feb 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
| 08 feb 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 07 feb 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
| 06 feb 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| *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.