Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
81,06 -0,87 (-1,06%) Bitcoin EUR
56.017,24 -3.492,84 (-5,87%)
Baron Partners Institutional (BPTIX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 146,36 | 146,36 | 146,36 | 146,36 | 146,36 | - |
| 29 apr 2024 | 150,74 | 150,74 | 150,74 | 150,74 | 150,74 | - |
| 26 apr 2024 | 144,08 | 144,08 | 144,08 | 144,08 | 144,08 | - |
| 25 apr 2024 | 144,25 | 144,25 | 144,25 | 144,25 | 144,25 | - |
| 24 apr 2024 | 142,94 | 142,94 | 142,94 | 142,94 | 142,94 | - |
| 23 apr 2024 | 137,06 | 137,06 | 137,06 | 137,06 | 137,06 | - |
| 22 apr 2024 | 136,05 | 136,05 | 136,05 | 136,05 | 136,05 | - |
| 19 apr 2024 | 136,48 | 136,48 | 136,48 | 136,48 | 136,48 | - |
| 18 apr 2024 | 137,42 | 137,42 | 137,42 | 137,42 | 137,42 | - |
| 17 apr 2024 | 139,20 | 139,20 | 139,20 | 139,20 | 139,20 | - |
| 16 apr 2024 | 140,52 | 140,52 | 140,52 | 140,52 | 140,52 | - |
| 15 apr 2024 | 141,77 | 141,77 | 141,77 | 141,77 | 141,77 | - |
| 12 apr 2024 | 145,49 | 145,49 | 145,49 | 145,49 | 145,49 | - |
| 11 apr 2024 | 148,30 | 148,30 | 148,30 | 148,30 | 148,30 | - |
| 10 apr 2024 | 146,95 | 146,95 | 146,95 | 146,95 | 146,95 | - |
| 09 apr 2024 | 150,56 | 150,56 | 150,56 | 150,56 | 150,56 | - |
| 08 apr 2024 | 149,53 | 149,53 | 149,53 | 149,53 | 149,53 | - |
| 05 apr 2024 | 147,10 | 147,10 | 147,10 | 147,10 | 147,10 | - |
| 04 apr 2024 | 147,07 | 147,07 | 147,07 | 147,07 | 147,07 | - |
| 03 apr 2024 | 147,44 | 147,44 | 147,44 | 147,44 | 147,44 | - |
| 02 apr 2024 | 146,32 | 146,32 | 146,32 | 146,32 | 146,32 | - |
| 01 apr 2024 | 150,15 | 150,15 | 150,15 | 150,15 | 150,15 | - |
| 28 mar 2024 | 151,24 | 151,24 | 151,24 | 151,24 | 151,24 | - |
| 27 mar 2024 | 152,14 | 152,14 | 152,14 | 152,14 | 152,14 | - |
| 26 mar 2024 | 150,34 | 150,34 | 150,34 | 150,34 | 150,34 | - |
| 25 mar 2024 | 148,75 | 148,75 | 148,75 | 148,75 | 148,75 | - |
| 22 mar 2024 | 148,63 | 148,63 | 148,63 | 148,63 | 148,63 | - |
| 21 mar 2024 | 149,93 | 149,93 | 149,93 | 149,93 | 149,93 | - |
| 20 mar 2024 | 151,01 | 151,01 | 151,01 | 151,01 | 151,01 | - |
| 19 mar 2024 | 148,74 | 148,74 | 148,74 | 148,74 | 148,74 | - |
| 18 mar 2024 | 149,33 | 149,33 | 149,33 | 149,33 | 149,33 | - |
| 15 mar 2024 | 145,77 | 145,77 | 145,77 | 145,77 | 145,77 | - |
| 14 mar 2024 | 144,51 | 144,51 | 144,51 | 144,51 | 144,51 | - |
| 13 mar 2024 | 147,19 | 147,19 | 147,19 | 147,19 | 147,19 | - |
| 12 mar 2024 | 149,58 | 149,58 | 149,58 | 149,58 | 149,58 | - |
| 11 mar 2024 | 149,05 | 149,05 | 149,05 | 149,05 | 149,05 | - |
| 08 mar 2024 | 148,02 | 148,02 | 148,02 | 148,02 | 148,02 | - |
| 07 mar 2024 | 149,32 | 149,32 | 149,32 | 149,32 | 149,32 | - |
| 06 mar 2024 | 149,15 | 149,15 | 149,15 | 149,15 | 149,15 | - |
| 05 mar 2024 | 149,72 | 149,72 | 149,72 | 149,72 | 149,72 | - |
| 04 mar 2024 | 152,81 | 152,81 | 152,81 | 152,81 | 152,81 | - |
| 01 mar 2024 | 157,30 | 157,30 | 157,30 | 157,30 | 157,30 | - |
| 29 feb 2024 | 156,52 | 156,52 | 156,52 | 156,52 | 156,52 | - |
| 28 feb 2024 | 156,32 | 156,32 | 156,32 | 156,32 | 156,32 | - |
| 27 feb 2024 | 154,91 | 154,91 | 154,91 | 154,91 | 154,91 | - |
| 26 feb 2024 | 154,34 | 154,34 | 154,34 | 154,34 | 154,34 | - |
| 23 feb 2024 | 152,83 | 152,83 | 152,83 | 152,83 | 152,83 | - |
| 22 feb 2024 | 152,35 | 152,35 | 152,35 | 152,35 | 152,35 | - |
| 21 feb 2024 | 150,53 | 150,53 | 150,53 | 150,53 | 150,53 | - |
| 20 feb 2024 | 149,53 | 149,53 | 149,53 | 149,53 | 149,53 | - |
| 16 feb 2024 | 152,02 | 152,02 | 152,02 | 152,02 | 152,02 | - |
| 15 feb 2024 | 153,49 | 153,49 | 153,49 | 153,49 | 153,49 | - |
| 14 feb 2024 | 148,66 | 148,66 | 148,66 | 148,66 | 148,66 | - |
| 13 feb 2024 | 146,31 | 146,31 | 146,31 | 146,31 | 146,31 | - |
| 12 feb 2024 | 149,33 | 149,33 | 149,33 | 149,33 | 149,33 | - |
| 09 feb 2024 | 150,92 | 150,92 | 150,92 | 150,92 | 150,92 | - |
| 08 feb 2024 | 148,89 | 148,89 | 148,89 | 148,89 | 148,89 | - |
| 07 feb 2024 | 148,83 | 148,83 | 148,83 | 148,83 | 148,83 | - |
| 06 feb 2024 | 147,56 | 147,56 | 147,56 | 147,56 | 147,56 | - |
| 05 feb 2024 | 146,02 | 146,02 | 146,02 | 146,02 | 146,02 | - |
| 02 feb 2024 | 148,32 | 148,32 | 148,32 | 148,32 | 148,32 | - |
| 01 feb 2024 | 148,47 | 148,47 | 148,47 | 148,47 | 148,47 | - |
| 31 gen 2024 | 147,07 | 147,07 | 147,07 | 147,07 | 147,07 | - |
| 30 gen 2024 | 149,25 | 149,25 | 149,25 | 149,25 | 149,25 | - |
| 29 gen 2024 | 149,07 | 149,07 | 149,07 | 149,07 | 149,07 | - |
| 26 gen 2024 | 146,23 | 146,23 | 146,23 | 146,23 | 146,23 | - |
| 25 gen 2024 | 145,83 | 145,83 | 145,83 | 145,83 | 145,83 | - |
| 24 gen 2024 | 152,90 | 152,90 | 152,90 | 152,90 | 152,90 | - |
| 23 gen 2024 | 153,95 | 153,95 | 153,95 | 153,95 | 153,95 | - |
| 22 gen 2024 | 153,81 | 153,81 | 153,81 | 153,81 | 153,81 | - |
| 19 gen 2024 | 154,21 | 154,21 | 154,21 | 154,21 | 154,21 | - |
| 18 gen 2024 | 153,30 | 153,30 | 153,30 | 153,30 | 153,30 | - |
| 17 gen 2024 | 153,53 | 153,53 | 153,53 | 153,53 | 153,53 | - |
| 16 gen 2024 | 154,95 | 154,95 | 154,95 | 154,95 | 154,95 | - |
| 12 gen 2024 | 155,64 | 155,64 | 155,64 | 155,64 | 155,64 | - |
| 11 gen 2024 | 158,11 | 158,11 | 158,11 | 158,11 | 158,11 | - |
| 10 gen 2024 | 160,02 | 160,02 | 160,02 | 160,02 | 160,02 | - |
| 09 gen 2024 | 159,91 | 159,91 | 159,91 | 159,91 | 159,91 | - |
| 08 gen 2024 | 161,91 | 161,91 | 161,91 | 161,91 | 161,91 | - |
| 05 gen 2024 | 159,80 | 159,80 | 159,80 | 159,80 | 159,80 | - |
| 04 gen 2024 | 160,18 | 160,18 | 160,18 | 160,18 | 160,18 | - |
| 03 gen 2024 | 160,33 | 160,33 | 160,33 | 160,33 | 160,33 | - |
| 02 gen 2024 | 165,12 | 165,12 | 165,12 | 165,12 | 165,12 | - |
| 29 dic 2023 | 166,21 | 166,21 | 166,21 | 166,21 | 166,21 | - |
| 28 dic 2023 | 168,19 | 168,19 | 168,19 | 168,19 | 168,19 | - |
| 27 dic 2023 | 170,18 | 170,18 | 170,18 | 170,18 | 170,18 | - |
| 26 dic 2023 | 168,78 | 168,78 | 168,78 | 168,78 | 168,78 | - |
| 22 dic 2023 | 167,33 | 167,33 | 167,33 | 167,33 | 167,33 | - |
| 21 dic 2023 | 167,61 | 167,61 | 167,61 | 167,61 | 167,61 | - |
| 20 dic 2023 | 163,97 | 163,97 | 163,97 | 163,97 | 163,97 | - |
| 19 dic 2023 | 168,71 | 168,71 | 168,71 | 168,71 | 168,71 | - |
| 18 dic 2023 | 166,95 | 166,95 | 166,95 | 166,95 | 166,95 | - |
| 15 dic 2023 | 166,95 | 166,95 | 166,95 | 166,95 | 166,95 | - |
| 14 dic 2023 | 167,23 | 167,23 | 167,23 | 167,23 | 167,23 | - |
| 13 dic 2023 | 163,30 | 163,30 | 163,30 | 163,30 | 163,30 | - |
| 12 dic 2023 | 161,68 | 161,68 | 161,68 | 161,68 | 161,68 | - |
| 11 dic 2023 | 161,83 | 161,83 | 161,83 | 161,83 | 161,83 | - |
| 08 dic 2023 | 158,83 | 158,83 | 158,83 | 158,83 | 158,83 | - |
| 07 dic 2023 | 157,40 | 157,40 | 157,40 | 157,40 | 157,40 | - |
| 06 dic 2023 | 156,36 | 156,36 | 156,36 | 156,36 | 156,36 | - |
| *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.