Italia markets close in 7 hours 7 minutes
FTSE MIB
34.633,60 -191,41 (-0,55%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,16 -0,64 (-0,80%) Bitcoin EUR
65.323,30 +3.709,46 (+6,02%)
Baird Small/Mid Cap Growth Institutional (BSGIX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 17 mag 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
| 16 mag 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
| 15 mag 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 14 mag 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
| 13 mag 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
| 10 mag 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
| 09 mag 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
| 08 mag 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
| 07 mag 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | - |
| 06 mag 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | - |
| 03 mag 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
| 02 mag 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
| 01 mag 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
| 30 apr 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 29 apr 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
| 26 apr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 25 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 24 apr 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
| 23 apr 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 22 apr 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
| 19 apr 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
| 18 apr 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
| 17 apr 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| 16 apr 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 15 apr 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 12 apr 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 11 apr 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
| 10 apr 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
| 09 apr 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| 08 apr 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 05 apr 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
| 04 apr 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
| 03 apr 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
| 02 apr 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
| 01 apr 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 28 mar 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
| 27 mar 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 26 mar 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| 25 mar 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 22 mar 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
| 21 mar 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
| 20 mar 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 19 mar 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
| 18 mar 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 15 mar 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 14 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
| 13 mar 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| 12 mar 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
| 11 mar 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
| 08 mar 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
| 07 mar 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
| 06 mar 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 05 mar 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
| 04 mar 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 01 mar 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 29 feb 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
| 28 feb 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 27 feb 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 26 feb 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
| 23 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 22 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 21 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 20 feb 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,92 | - |
| 16 feb 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 15 feb 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
| 14 feb 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
| 13 feb 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
| 12 feb 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 09 feb 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
| 08 feb 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,92 | - |
| 07 feb 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
| 06 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 05 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 02 feb 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
| 01 feb 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
| 31 gen 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
| 30 gen 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
| 29 gen 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
| 26 gen 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
| 25 gen 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 24 gen 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | - |
| 23 gen 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
| 22 gen 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 19 gen 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
| 18 gen 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
| 17 gen 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
| 16 gen 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| 12 gen 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
| 11 gen 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 10 gen 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
| 09 gen 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 08 gen 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | - |
| 05 gen 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 04 gen 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 03 gen 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 02 gen 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
| 29 dic 2023 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 28 dic 2023 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
| 27 dic 2023 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
| *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.