Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.744,30 +791,62 (+1,30%)
BlackRock Technology Opportunities K (BTEKX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 65,50 | 65,50 | 65,50 | 65,50 | 65,50 | - |
| 16 mag 2024 | 65,66 | 65,66 | 65,66 | 65,66 | 65,66 | - |
| 15 mag 2024 | 65,92 | 65,92 | 65,92 | 65,92 | 65,92 | - |
| 14 mag 2024 | 64,44 | 64,44 | 64,44 | 64,44 | 64,44 | - |
| 13 mag 2024 | 63,89 | 63,89 | 63,89 | 63,89 | 63,89 | - |
| 10 mag 2024 | 63,89 | 63,89 | 63,89 | 63,89 | 63,89 | - |
| 09 mag 2024 | 63,54 | 63,54 | 63,54 | 63,54 | 63,54 | - |
| 08 mag 2024 | 63,62 | 63,62 | 63,62 | 63,62 | 63,62 | - |
| 07 mag 2024 | 63,64 | 63,64 | 63,64 | 63,64 | 63,64 | - |
| 06 mag 2024 | 63,98 | 63,98 | 63,98 | 63,98 | 63,98 | - |
| 03 mag 2024 | 62,80 | 62,80 | 62,80 | 62,80 | 62,80 | - |
| 02 mag 2024 | 61,29 | 61,29 | 61,29 | 61,29 | 61,29 | - |
| 01 mag 2024 | 60,31 | 60,31 | 60,31 | 60,31 | 60,31 | - |
| 30 apr 2024 | 60,94 | 60,94 | 60,94 | 60,94 | 60,94 | - |
| 29 apr 2024 | 62,18 | 62,18 | 62,18 | 62,18 | 62,18 | - |
| 26 apr 2024 | 62,21 | 62,21 | 62,21 | 62,21 | 62,21 | - |
| 25 apr 2024 | 60,91 | 60,91 | 60,91 | 60,91 | 60,91 | - |
| 24 apr 2024 | 60,92 | 60,92 | 60,92 | 60,92 | 60,92 | - |
| 23 apr 2024 | 60,99 | 60,99 | 60,99 | 60,99 | 60,99 | - |
| 22 apr 2024 | 59,69 | 59,69 | 59,69 | 59,69 | 59,69 | - |
| 19 apr 2024 | 58,94 | 58,94 | 58,94 | 58,94 | 58,94 | - |
| 18 apr 2024 | 60,93 | 60,93 | 60,93 | 60,93 | 60,93 | - |
| 17 apr 2024 | 61,62 | 61,62 | 61,62 | 61,62 | 61,62 | - |
| 16 apr 2024 | 62,82 | 62,82 | 62,82 | 62,82 | 62,82 | - |
| 15 apr 2024 | 62,65 | 62,65 | 62,65 | 62,65 | 62,65 | - |
| 12 apr 2024 | 65,21 | 65,21 | 65,21 | 65,21 | 65,21 | - |
| 11 apr 2024 | 65,21 | 65,21 | 65,21 | 65,21 | 65,21 | - |
| 10 apr 2024 | 63,98 | 63,98 | 63,98 | 63,98 | 63,98 | - |
| 09 apr 2024 | 64,50 | 64,50 | 64,50 | 64,50 | 64,50 | - |
| 08 apr 2024 | 64,58 | 64,58 | 64,58 | 64,58 | 64,58 | - |
| 05 apr 2024 | 64,61 | 64,61 | 64,61 | 64,61 | 64,61 | - |
| 04 apr 2024 | 63,54 | 63,54 | 63,54 | 63,54 | 63,54 | - |
| 03 apr 2024 | 64,72 | 64,72 | 64,72 | 64,72 | 64,72 | - |
| 02 apr 2024 | 64,40 | 64,40 | 64,40 | 64,40 | 64,40 | - |
| 01 apr 2024 | 65,00 | 65,00 | 65,00 | 65,00 | 65,00 | - |
| 28 mar 2024 | 64,67 | 64,67 | 64,67 | 64,67 | 64,67 | - |
| 27 mar 2024 | 64,84 | 64,84 | 64,84 | 64,84 | 64,84 | - |
| 26 mar 2024 | 64,96 | 64,96 | 64,96 | 64,96 | 64,96 | - |
| 25 mar 2024 | 65,33 | 65,33 | 65,33 | 65,33 | 65,33 | - |
| 22 mar 2024 | 65,54 | 65,54 | 65,54 | 65,54 | 65,54 | - |
| 21 mar 2024 | 65,40 | 65,40 | 65,40 | 65,40 | 65,40 | - |
| 20 mar 2024 | 64,81 | 64,81 | 64,81 | 64,81 | 64,81 | - |
| 19 mar 2024 | 63,96 | 63,96 | 63,96 | 63,96 | 63,96 | - |
| 18 mar 2024 | 63,74 | 63,74 | 63,74 | 63,74 | 63,74 | - |
| 15 mar 2024 | 64,16 | 64,16 | 64,16 | 64,16 | 64,16 | - |
| 14 mar 2024 | 64,16 | 64,16 | 64,16 | 64,16 | 64,16 | - |
| 13 mar 2024 | 64,58 | 64,58 | 64,58 | 64,58 | 64,58 | - |
| 12 mar 2024 | 65,27 | 65,27 | 65,27 | 65,27 | 65,27 | - |
| 11 mar 2024 | 63,73 | 63,73 | 63,73 | 63,73 | 63,73 | - |
| 08 mar 2024 | 64,43 | 64,43 | 64,43 | 64,43 | 64,43 | - |
| 07 mar 2024 | 65,98 | 65,98 | 65,98 | 65,98 | 65,98 | - |
| 06 mar 2024 | 64,69 | 64,69 | 64,69 | 64,69 | 64,69 | - |
| 05 mar 2024 | 63,85 | 63,85 | 63,85 | 63,85 | 63,85 | - |
| 04 mar 2024 | 65,18 | 65,18 | 65,18 | 65,18 | 65,18 | - |
| 01 mar 2024 | 65,15 | 65,15 | 65,15 | 65,15 | 65,15 | - |
| 29 feb 2024 | 63,85 | 63,85 | 63,85 | 63,85 | 63,85 | - |
| 28 feb 2024 | 63,12 | 63,12 | 63,12 | 63,12 | 63,12 | - |
| 27 feb 2024 | 63,55 | 63,55 | 63,55 | 63,55 | 63,55 | - |
| 26 feb 2024 | 63,55 | 63,55 | 63,55 | 63,55 | 63,55 | - |
| 23 feb 2024 | 63,24 | 63,24 | 63,24 | 63,24 | 63,24 | - |
| 22 feb 2024 | 63,48 | 63,48 | 63,48 | 63,48 | 63,48 | - |
| 21 feb 2024 | 60,74 | 60,74 | 60,74 | 60,74 | 60,74 | - |
| 20 feb 2024 | 61,33 | 61,33 | 61,33 | 61,33 | 61,33 | - |
| 16 feb 2024 | 62,40 | 62,40 | 62,40 | 62,40 | 62,40 | - |
| 15 feb 2024 | 62,98 | 62,98 | 62,98 | 62,98 | 62,98 | - |
| 14 feb 2024 | 62,84 | 62,84 | 62,84 | 62,84 | 62,84 | - |
| 13 feb 2024 | 61,67 | 61,67 | 61,67 | 61,67 | 61,67 | - |
| 12 feb 2024 | 62,96 | 62,96 | 62,96 | 62,96 | 62,96 | - |
| 09 feb 2024 | 63,28 | 63,28 | 63,28 | 63,28 | 63,28 | - |
| 08 feb 2024 | 62,34 | 62,34 | 62,34 | 62,34 | 62,34 | - |
| 07 feb 2024 | 61,69 | 61,69 | 61,69 | 61,69 | 61,69 | - |
| 06 feb 2024 | 60,69 | 60,69 | 60,69 | 60,69 | 60,69 | - |
| 05 feb 2024 | 60,97 | 60,97 | 60,97 | 60,97 | 60,97 | - |
| 02 feb 2024 | 60,91 | 60,91 | 60,91 | 60,91 | 60,91 | - |
| 01 feb 2024 | 59,62 | 59,62 | 59,62 | 59,62 | 59,62 | - |
| 31 gen 2024 | 58,73 | 58,73 | 58,73 | 58,73 | 58,73 | - |
| 30 gen 2024 | 59,92 | 59,92 | 59,92 | 59,92 | 59,92 | - |
| 29 gen 2024 | 60,31 | 60,31 | 60,31 | 60,31 | 60,31 | - |
| 26 gen 2024 | 59,49 | 59,49 | 59,49 | 59,49 | 59,49 | - |
| 25 gen 2024 | 59,91 | 59,91 | 59,91 | 59,91 | 59,91 | - |
| 24 gen 2024 | 59,91 | 59,91 | 59,91 | 59,91 | 59,91 | - |
| 23 gen 2024 | 59,32 | 59,32 | 59,32 | 59,32 | 59,32 | - |
| 22 gen 2024 | 59,14 | 59,14 | 59,14 | 59,14 | 59,14 | - |
| 19 gen 2024 | 58,91 | 58,91 | 58,91 | 58,91 | 58,91 | - |
| 18 gen 2024 | 57,59 | 57,59 | 57,59 | 57,59 | 57,59 | - |
| 17 gen 2024 | 56,51 | 56,51 | 56,51 | 56,51 | 56,51 | - |
| 16 gen 2024 | 56,80 | 56,80 | 56,80 | 56,80 | 56,80 | - |
| 12 gen 2024 | 56,60 | 56,60 | 56,60 | 56,60 | 56,60 | - |
| 11 gen 2024 | 56,42 | 56,42 | 56,42 | 56,42 | 56,42 | - |
| 10 gen 2024 | 56,20 | 56,20 | 56,20 | 56,20 | 56,20 | - |
| 09 gen 2024 | 55,63 | 55,63 | 55,63 | 55,63 | 55,63 | - |
| 08 gen 2024 | 55,51 | 55,51 | 55,51 | 55,51 | 55,51 | - |
| 05 gen 2024 | 54,06 | 54,06 | 54,06 | 54,06 | 54,06 | - |
| 04 gen 2024 | 53,90 | 53,90 | 53,90 | 53,90 | 53,90 | - |
| 03 gen 2024 | 54,09 | 54,09 | 54,09 | 54,09 | 54,09 | - |
| 02 gen 2024 | 54,84 | 54,84 | 54,84 | 54,84 | 54,84 | - |
| 29 dic 2023 | 56,31 | 56,31 | 56,31 | 56,31 | 56,31 | - |
| 28 dic 2023 | 56,60 | 56,60 | 56,60 | 56,60 | 56,60 | - |
| 27 dic 2023 | 56,62 | 56,62 | 56,62 | 56,62 | 56,62 | - |
| 26 dic 2023 | 56,46 | 56,46 | 56,46 | 56,46 | 56,46 | - |
| *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.