Italia markets close in 11 minutes
FTSE MIB
34.313,16 +161,75 (+0,47%) Dow Jones
39.236,10 +179,71 (+0,46%) Nasdaq
16.336,37 +33,62 (+0,21%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,50 +0,51 (+0,65%) Bitcoin EUR
57.279,53 -255,32 (-0,44%)
iShares Russell Small/Mid-Cap Idx K (BSMKX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 09:54AM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 07 mag 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 06 mag 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 03 mag 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | - |
| 02 mag 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
| 01 mag 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 30 apr 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 29 apr 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
| 26 apr 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
| 25 apr 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
| 24 apr 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 23 apr 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 22 apr 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | - |
| 19 apr 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
| 18 apr 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 17 apr 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
| 16 apr 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
| 15 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 12 apr 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 11 apr 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
| 10 apr 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
| 10 apr 2024 | 0.033 Dividendo | |||||
| 09 apr 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,09 | - |
| 08 apr 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,05 | - |
| 05 apr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,97 | - |
| 04 apr 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,87 | - |
| 03 apr 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,04 | - |
| 02 apr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,97 | - |
| 01 apr 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,22 | - |
| 28 mar 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,36 | - |
| 27 mar 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,29 | - |
| 26 mar 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 15,99 | - |
| 25 mar 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,02 | - |
| 22 mar 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,02 | - |
| 21 mar 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,18 | - |
| 20 mar 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,00 | - |
| 19 mar 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,75 | - |
| 18 mar 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,66 | - |
| 15 mar 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,70 | - |
| 14 mar 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,69 | - |
| 13 mar 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,93 | - |
| 12 mar 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,88 | - |
| 11 mar 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,84 | - |
| 08 mar 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,94 | - |
| 07 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,97 | - |
| 06 mar 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,84 | - |
| 05 mar 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,73 | - |
| 04 mar 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,86 | - |
| 01 mar 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,83 | - |
| 29 feb 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,71 | - |
| 28 feb 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,61 | - |
| 27 feb 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,66 | - |
| 26 feb 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,52 | - |
| 23 feb 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,48 | - |
| 22 feb 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,45 | - |
| 21 feb 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,29 | - |
| 20 feb 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,33 | - |
| 16 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,47 | - |
| 15 feb 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,62 | - |
| 14 feb 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,33 | - |
| 13 feb 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,04 | - |
| 12 feb 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,51 | - |
| 09 feb 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,32 | - |
| 08 feb 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,18 | - |
| 07 feb 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,01 | - |
| 06 feb 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 14,98 | - |
| 05 feb 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,88 | - |
| 02 feb 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,06 | - |
| 01 feb 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,09 | - |
| 31 gen 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,90 | - |
| 30 gen 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,22 | - |
| 29 gen 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,30 | - |
| 26 gen 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,10 | - |
| 25 gen 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,06 | - |
| 24 gen 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,95 | - |
| 23 gen 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,06 | - |
| 22 gen 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,11 | - |
| 19 gen 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,89 | - |
| 18 gen 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,74 | - |
| 17 gen 2024 | 14,67 | 14,67 | 14,67 | 14,67 | 14,64 | - |
| 16 gen 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,75 | - |
| 12 gen 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,89 | - |
| 11 gen 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,92 | - |
| 10 gen 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,00 | - |
| 09 gen 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,97 | - |
| 08 gen 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,08 | - |
| 05 gen 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,83 | - |
| 04 gen 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,82 | - |
| 03 gen 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,83 | - |
| 02 gen 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,21 | - |
| 29 dic 2023 | 15,32 | 15,32 | 15,32 | 15,32 | 15,29 | - |
| 28 dic 2023 | 15,53 | 15,53 | 15,53 | 15,53 | 15,50 | - |
| 27 dic 2023 | 15,54 | 15,54 | 15,54 | 15,54 | 15,51 | - |
| 26 dic 2023 | 15,51 | 15,51 | 15,51 | 15,51 | 15,48 | - |
| 22 dic 2023 | 15,36 | 15,36 | 15,36 | 15,36 | 15,33 | - |
| 21 dic 2023 | 15,27 | 15,27 | 15,27 | 15,27 | 15,24 | - |
| 20 dic 2023 | 15,03 | 15,03 | 15,03 | 15,03 | 15,00 | - |
| 19 dic 2023 | 15,30 | 15,30 | 15,30 | 15,30 | 15,27 | - |
| 18 dic 2023 | 15,07 | 15,07 | 15,07 | 15,07 | 15,04 | - |
| *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.