Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.520,45 +3.457,07 (+6,28%)
Baron Partners Retail (BPTRX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | 140,23 | 140,23 | 140,23 | 140,23 | 140,23 | - |
| 01 mag 2024 | 139,80 | 139,80 | 139,80 | 139,80 | 139,80 | - |
| 30 apr 2024 | 140,44 | 140,44 | 140,44 | 140,44 | 140,44 | - |
| 29 apr 2024 | 144,65 | 144,65 | 144,65 | 144,65 | 144,65 | - |
| 26 apr 2024 | 138,27 | 138,27 | 138,27 | 138,27 | 138,27 | - |
| 25 apr 2024 | 138,43 | 138,43 | 138,43 | 138,43 | 138,43 | - |
| 24 apr 2024 | 137,17 | 137,17 | 137,17 | 137,17 | 137,17 | - |
| 23 apr 2024 | 131,53 | 131,53 | 131,53 | 131,53 | 131,53 | - |
| 22 apr 2024 | 130,55 | 130,55 | 130,55 | 130,55 | 130,55 | - |
| 19 apr 2024 | 130,97 | 130,97 | 130,97 | 130,97 | 130,97 | - |
| 18 apr 2024 | 131,87 | 131,87 | 131,87 | 131,87 | 131,87 | - |
| 17 apr 2024 | 133,58 | 133,58 | 133,58 | 133,58 | 133,58 | - |
| 16 apr 2024 | 134,85 | 134,85 | 134,85 | 134,85 | 134,85 | - |
| 15 apr 2024 | 136,05 | 136,05 | 136,05 | 136,05 | 136,05 | - |
| 12 apr 2024 | 139,63 | 139,63 | 139,63 | 139,63 | 139,63 | - |
| 11 apr 2024 | 142,33 | 142,33 | 142,33 | 142,33 | 142,33 | - |
| 10 apr 2024 | 141,03 | 141,03 | 141,03 | 141,03 | 141,03 | - |
| 09 apr 2024 | 144,50 | 144,50 | 144,50 | 144,50 | 144,50 | - |
| 08 apr 2024 | 143,50 | 143,50 | 143,50 | 143,50 | 143,50 | - |
| 05 apr 2024 | 141,18 | 141,18 | 141,18 | 141,18 | 141,18 | - |
| 04 apr 2024 | 141,15 | 141,15 | 141,15 | 141,15 | 141,15 | - |
| 03 apr 2024 | 141,51 | 141,51 | 141,51 | 141,51 | 141,51 | - |
| 02 apr 2024 | 140,43 | 140,43 | 140,43 | 140,43 | 140,43 | - |
| 01 apr 2024 | 144,11 | 144,11 | 144,11 | 144,11 | 144,11 | - |
| 28 mar 2024 | 145,16 | 145,16 | 145,16 | 145,16 | 145,16 | - |
| 27 mar 2024 | 146,02 | 146,02 | 146,02 | 146,02 | 146,02 | - |
| 26 mar 2024 | 144,30 | 144,30 | 144,30 | 144,30 | 144,30 | - |
| 25 mar 2024 | 142,77 | 142,77 | 142,77 | 142,77 | 142,77 | - |
| 22 mar 2024 | 142,66 | 142,66 | 142,66 | 142,66 | 142,66 | - |
| 21 mar 2024 | 143,91 | 143,91 | 143,91 | 143,91 | 143,91 | - |
| 20 mar 2024 | 144,95 | 144,95 | 144,95 | 144,95 | 144,95 | - |
| 19 mar 2024 | 142,77 | 142,77 | 142,77 | 142,77 | 142,77 | - |
| 18 mar 2024 | 143,33 | 143,33 | 143,33 | 143,33 | 143,33 | - |
| 15 mar 2024 | 139,92 | 139,92 | 139,92 | 139,92 | 139,92 | - |
| 14 mar 2024 | 138,71 | 138,71 | 138,71 | 138,71 | 138,71 | - |
| 13 mar 2024 | 141,29 | 141,29 | 141,29 | 141,29 | 141,29 | - |
| 12 mar 2024 | 143,59 | 143,59 | 143,59 | 143,59 | 143,59 | - |
| 11 mar 2024 | 143,07 | 143,07 | 143,07 | 143,07 | 143,07 | - |
| 08 mar 2024 | 142,09 | 142,09 | 142,09 | 142,09 | 142,09 | - |
| 07 mar 2024 | 143,34 | 143,34 | 143,34 | 143,34 | 143,34 | - |
| 06 mar 2024 | 143,18 | 143,18 | 143,18 | 143,18 | 143,18 | - |
| 05 mar 2024 | 143,72 | 143,72 | 143,72 | 143,72 | 143,72 | - |
| 04 mar 2024 | 146,69 | 146,69 | 146,69 | 146,69 | 146,69 | - |
| 01 mar 2024 | 151,01 | 151,01 | 151,01 | 151,01 | 151,01 | - |
| 29 feb 2024 | 150,26 | 150,26 | 150,26 | 150,26 | 150,26 | - |
| 28 feb 2024 | 150,07 | 150,07 | 150,07 | 150,07 | 150,07 | - |
| 27 feb 2024 | 148,71 | 148,71 | 148,71 | 148,71 | 148,71 | - |
| 26 feb 2024 | 148,17 | 148,17 | 148,17 | 148,17 | 148,17 | - |
| 23 feb 2024 | 146,72 | 146,72 | 146,72 | 146,72 | 146,72 | - |
| 22 feb 2024 | 146,26 | 146,26 | 146,26 | 146,26 | 146,26 | - |
| 21 feb 2024 | 144,51 | 144,51 | 144,51 | 144,51 | 144,51 | - |
| 20 feb 2024 | 143,56 | 143,56 | 143,56 | 143,56 | 143,56 | - |
| 16 feb 2024 | 145,95 | 145,95 | 145,95 | 145,95 | 145,95 | - |
| 15 feb 2024 | 147,36 | 147,36 | 147,36 | 147,36 | 147,36 | - |
| 14 feb 2024 | 142,72 | 142,72 | 142,72 | 142,72 | 142,72 | - |
| 13 feb 2024 | 140,47 | 140,47 | 140,47 | 140,47 | 140,47 | - |
| 12 feb 2024 | 143,37 | 143,37 | 143,37 | 143,37 | 143,37 | - |
| 09 feb 2024 | 144,91 | 144,91 | 144,91 | 144,91 | 144,91 | - |
| 08 feb 2024 | 142,95 | 142,95 | 142,95 | 142,95 | 142,95 | - |
| 07 feb 2024 | 142,90 | 142,90 | 142,90 | 142,90 | 142,90 | - |
| 06 feb 2024 | 141,68 | 141,68 | 141,68 | 141,68 | 141,68 | - |
| 05 feb 2024 | 140,20 | 140,20 | 140,20 | 140,20 | 140,20 | - |
| 02 feb 2024 | 142,41 | 142,41 | 142,41 | 142,41 | 142,41 | - |
| 01 feb 2024 | 142,56 | 142,56 | 142,56 | 142,56 | 142,56 | - |
| 31 gen 2024 | 141,21 | 141,21 | 141,21 | 141,21 | 141,21 | - |
| 30 gen 2024 | 143,31 | 143,31 | 143,31 | 143,31 | 143,31 | - |
| 29 gen 2024 | 143,13 | 143,13 | 143,13 | 143,13 | 143,13 | - |
| 26 gen 2024 | 140,42 | 140,42 | 140,42 | 140,42 | 140,42 | - |
| 25 gen 2024 | 140,03 | 140,03 | 140,03 | 140,03 | 140,03 | - |
| 24 gen 2024 | 146,82 | 146,82 | 146,82 | 146,82 | 146,82 | - |
| 23 gen 2024 | 147,83 | 147,83 | 147,83 | 147,83 | 147,83 | - |
| 22 gen 2024 | 147,69 | 147,69 | 147,69 | 147,69 | 147,69 | - |
| 19 gen 2024 | 148,08 | 148,08 | 148,08 | 148,08 | 148,08 | - |
| 18 gen 2024 | 147,21 | 147,21 | 147,21 | 147,21 | 147,21 | - |
| 17 gen 2024 | 147,43 | 147,43 | 147,43 | 147,43 | 147,43 | - |
| 16 gen 2024 | 148,80 | 148,80 | 148,80 | 148,80 | 148,80 | - |
| 12 gen 2024 | 149,46 | 149,46 | 149,46 | 149,46 | 149,46 | - |
| 11 gen 2024 | 151,84 | 151,84 | 151,84 | 151,84 | 151,84 | - |
| 10 gen 2024 | 153,67 | 153,67 | 153,67 | 153,67 | 153,67 | - |
| 09 gen 2024 | 153,57 | 153,57 | 153,57 | 153,57 | 153,57 | - |
| 08 gen 2024 | 155,49 | 155,49 | 155,49 | 155,49 | 155,49 | - |
| 05 gen 2024 | 153,47 | 153,47 | 153,47 | 153,47 | 153,47 | - |
| 04 gen 2024 | 153,83 | 153,83 | 153,83 | 153,83 | 153,83 | - |
| 03 gen 2024 | 153,97 | 153,97 | 153,97 | 153,97 | 153,97 | - |
| 02 gen 2024 | 158,57 | 158,57 | 158,57 | 158,57 | 158,57 | - |
| 29 dic 2023 | 159,63 | 159,63 | 159,63 | 159,63 | 159,63 | - |
| 28 dic 2023 | 161,53 | 161,53 | 161,53 | 161,53 | 161,53 | - |
| 27 dic 2023 | 163,45 | 163,45 | 163,45 | 163,45 | 163,45 | - |
| 26 dic 2023 | 162,11 | 162,11 | 162,11 | 162,11 | 162,11 | - |
| 22 dic 2023 | 160,72 | 160,72 | 160,72 | 160,72 | 160,72 | - |
| 21 dic 2023 | 160,99 | 160,99 | 160,99 | 160,99 | 160,99 | - |
| 20 dic 2023 | 157,49 | 157,49 | 157,49 | 157,49 | 157,49 | - |
| 19 dic 2023 | 162,04 | 162,04 | 162,04 | 162,04 | 162,04 | - |
| 18 dic 2023 | 160,36 | 160,36 | 160,36 | 160,36 | 160,36 | - |
| 15 dic 2023 | 160,36 | 160,36 | 160,36 | 160,36 | 160,36 | - |
| 14 dic 2023 | 160,62 | 160,62 | 160,62 | 160,62 | 160,62 | - |
| 13 dic 2023 | 156,85 | 156,85 | 156,85 | 156,85 | 156,85 | - |
| 12 dic 2023 | 155,29 | 155,29 | 155,29 | 155,29 | 155,29 | - |
| 11 dic 2023 | 155,44 | 155,44 | 155,44 | 155,44 | 155,44 | - |
| *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.