Italia markets closed
Dow Jones
39.065,26 -605,78 (-1,53%) Nasdaq
16.736,03 -65,51 (-0,39%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0817 -0,0011 (-0,10%) Bitcoin EUR
62.528,41 -1.704,16 (-2,65%) CMC Crypto 200
1.459,47 -43,19 (-2,88%)
Baron International Growth R6 (BIGUX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:05AM EDT
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mag 2024 | - | - | - | - | - | - |
| 22 mag 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
| 21 mag 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
| 20 mag 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
| 17 mag 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
| 16 mag 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 15 mag 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 14 mag 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
| 13 mag 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 10 mag 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 09 mag 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 08 mag 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 07 mag 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
| 06 mag 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 03 mag 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 02 mag 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 01 mag 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 30 apr 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 29 apr 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 26 apr 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 25 apr 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 24 apr 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 23 apr 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 22 apr 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 19 apr 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 18 apr 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 17 apr 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 16 apr 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 15 apr 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 12 apr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 11 apr 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 10 apr 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 09 apr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 08 apr 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 05 apr 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 04 apr 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 03 apr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 02 apr 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 01 apr 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 28 mar 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 27 mar 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 26 mar 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 25 mar 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 22 mar 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 21 mar 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 20 mar 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 19 mar 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 18 mar 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 15 mar 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 14 mar 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 13 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 12 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 11 mar 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 08 mar 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
| 07 mar 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
| 06 mar 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 05 mar 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 04 mar 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 01 mar 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 29 feb 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 28 feb 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 27 feb 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 26 feb 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 23 feb 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 22 feb 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 21 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 20 feb 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
| 16 feb 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 15 feb 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 14 feb 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 13 feb 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 12 feb 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 09 feb 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 08 feb 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 07 feb 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 06 feb 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 05 feb 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 02 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 01 feb 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 31 gen 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 30 gen 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 29 gen 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 26 gen 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 25 gen 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 24 gen 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 23 gen 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 22 gen 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 19 gen 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 18 gen 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 17 gen 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 16 gen 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 12 gen 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 11 gen 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 10 gen 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 09 gen 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 08 gen 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 05 gen 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 04 gen 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 03 gen 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 02 gen 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| *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.