Italia markets close in 2 hours 42 minutes
FTSE MIB
34.641,34 +180,82 (+0,52%) Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
78,11 +0,54 (+0,70%) Bitcoin EUR
64.311,70 +10,85 (+0,02%)
Bright Rock Quality Large Cap Instl (BQLCX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:06AM 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 |
|---|---|---|---|---|---|---|
| 22 mag 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 21 mag 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 20 mag 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 17 mag 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
| 16 mag 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
| 15 mag 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 14 mag 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
| 13 mag 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
| 10 mag 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 09 mag 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 08 mag 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
| 07 mag 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
| 06 mag 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 03 mag 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
| 02 mag 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
| 01 mag 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 30 apr 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
| 29 apr 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 26 apr 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
| 25 apr 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 24 apr 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
| 23 apr 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 22 apr 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
| 19 apr 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 18 apr 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
| 17 apr 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 16 apr 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 15 apr 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
| 12 apr 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
| 11 apr 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
| 10 apr 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
| 09 apr 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
| 08 apr 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
| 05 apr 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
| 04 apr 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
| 03 apr 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
| 02 apr 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
| 01 apr 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 28 mar 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
| 27 mar 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 26 mar 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
| 25 mar 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
| 22 mar 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
| 21 mar 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 20 mar 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 19 mar 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
| 18 mar 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
| 15 mar 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 15 mar 2024 | 0.014 Dividendo | |||||
| 14 mar 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,51 | - |
| 13 mar 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,50 | - |
| 12 mar 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,42 | - |
| 11 mar 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,24 | - |
| 08 mar 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,19 | - |
| 07 mar 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,20 | - |
| 06 mar 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,09 | - |
| 05 mar 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,02 | - |
| 04 mar 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,20 | - |
| 01 mar 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,30 | - |
| 29 feb 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,26 | - |
| 28 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,25 | - |
| 27 feb 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,28 | - |
| 26 feb 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,24 | - |
| 23 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,39 | - |
| 22 feb 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,34 | - |
| 21 feb 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,05 | - |
| 20 feb 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,93 | - |
| 16 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,99 | - |
| 15 feb 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,08 | - |
| 14 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,99 | - |
| 13 feb 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,81 | - |
| 12 feb 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,05 | - |
| 09 feb 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,05 | - |
| 08 feb 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,03 | - |
| 07 feb 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,03 | - |
| 06 feb 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,86 | - |
| 05 feb 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,77 | - |
| 02 feb 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,88 | - |
| 01 feb 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,69 | - |
| 31 gen 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,42 | - |
| 30 gen 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,75 | - |
| 29 gen 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,67 | - |
| 26 gen 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,52 | - |
| 25 gen 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,44 | - |
| 24 gen 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,32 | - |
| 23 gen 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,37 | - |
| 22 gen 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,28 | - |
| 19 gen 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,23 | - |
| 18 gen 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,02 | - |
| 17 gen 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,86 | - |
| 16 gen 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,95 | - |
| 12 gen 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,03 | - |
| 11 gen 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,98 | - |
| 10 gen 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,01 | - |
| 09 gen 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,88 | - |
| 08 gen 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,91 | - |
| 05 gen 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,72 | - |
| 04 gen 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,73 | - |
| 03 gen 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,76 | - |
| 02 gen 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,87 | - |
| *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.