Italia markets close in 2 hours 9 minutes
FTSE MIB
33.899,41 -371,71 (-1,08%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,40 -0,41 (-0,50%) Bitcoin EUR
58.919,81 -2.898,44 (-4,69%)
BlackRock Mid-Cap Growth Equity Inv C (BMGCX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:06AM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 23 apr 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| 22 apr 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 19 apr 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 18 apr 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 17 apr 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
| 16 apr 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 15 apr 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 12 apr 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 11 apr 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 10 apr 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 09 apr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 08 apr 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 05 apr 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 04 apr 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 03 apr 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 02 apr 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 01 apr 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 28 mar 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 27 mar 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 26 mar 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 25 mar 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 22 mar 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 21 mar 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
| 20 mar 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 19 mar 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 18 mar 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 15 mar 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 14 mar 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 13 mar 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 12 mar 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 11 mar 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 08 mar 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 07 mar 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 06 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 05 mar 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 04 mar 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 01 mar 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 29 feb 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 28 feb 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 27 feb 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 26 feb 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 23 feb 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 22 feb 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 21 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 20 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 16 feb 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 15 feb 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 14 feb 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 13 feb 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 12 feb 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 09 feb 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 08 feb 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 07 feb 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 06 feb 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 05 feb 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 02 feb 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 01 feb 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 31 gen 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 30 gen 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 29 gen 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 26 gen 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 25 gen 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 24 gen 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 23 gen 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 22 gen 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 19 gen 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 18 gen 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
| 17 gen 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
| 16 gen 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 12 gen 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
| 11 gen 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
| 10 gen 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
| 09 gen 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 08 gen 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
| 05 gen 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
| 04 gen 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 03 gen 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
| 02 gen 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
| 29 dic 2023 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 28 dic 2023 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 27 dic 2023 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 26 dic 2023 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 22 dic 2023 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 21 dic 2023 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 20 dic 2023 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
| 19 dic 2023 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 18 dic 2023 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
| 15 dic 2023 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 14 dic 2023 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 13 dic 2023 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 12 dic 2023 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 11 dic 2023 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
| 08 dic 2023 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
| 07 dic 2023 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
| 06 dic 2023 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 05 dic 2023 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
| 04 dic 2023 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
| 01 dic 2023 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 30 nov 2023 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
| *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.