Italia markets closed
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0733 +0,0032 (+0,30%) Bitcoin EUR
60.436,93 +674,84 (+1,13%) CMC Crypto 200
1.396,50 +13,93 (+1,01%)
American Funds AMCAP 529E (CAFEX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:05AM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | - | - | - | - | - | - |
| 24 apr 2024 | 38,18 | 38,18 | 38,18 | 38,18 | 38,18 | - |
| 23 apr 2024 | 38,24 | 38,24 | 38,24 | 38,24 | 38,24 | - |
| 22 apr 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
| 19 apr 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 37,28 | - |
| 18 apr 2024 | 37,77 | 37,77 | 37,77 | 37,77 | 37,77 | - |
| 17 apr 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
| 16 apr 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
| 15 apr 2024 | 38,33 | 38,33 | 38,33 | 38,33 | 38,33 | - |
| 12 apr 2024 | 38,91 | 38,91 | 38,91 | 38,91 | 38,91 | - |
| 11 apr 2024 | 39,59 | 39,59 | 39,59 | 39,59 | 39,59 | - |
| 10 apr 2024 | 39,27 | 39,27 | 39,27 | 39,27 | 39,27 | - |
| 09 apr 2024 | 39,68 | 39,68 | 39,68 | 39,68 | 39,68 | - |
| 08 apr 2024 | 39,62 | 39,62 | 39,62 | 39,62 | 39,62 | - |
| 05 apr 2024 | 39,58 | 39,58 | 39,58 | 39,58 | 39,58 | - |
| 04 apr 2024 | 39,02 | 39,02 | 39,02 | 39,02 | 39,02 | - |
| 03 apr 2024 | 39,57 | 39,57 | 39,57 | 39,57 | 39,57 | - |
| 02 apr 2024 | 39,38 | 39,38 | 39,38 | 39,38 | 39,38 | - |
| 01 apr 2024 | 39,75 | 39,75 | 39,75 | 39,75 | 39,75 | - |
| 28 mar 2024 | 39,79 | 39,79 | 39,79 | 39,79 | 39,79 | - |
| 27 mar 2024 | 39,79 | 39,79 | 39,79 | 39,79 | 39,79 | - |
| 26 mar 2024 | 39,59 | 39,59 | 39,59 | 39,59 | 39,59 | - |
| 25 mar 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 39,64 | - |
| 22 mar 2024 | 39,76 | 39,76 | 39,76 | 39,76 | 39,76 | - |
| 21 mar 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 39,90 | - |
| 20 mar 2024 | 39,55 | 39,55 | 39,55 | 39,55 | 39,55 | - |
| 19 mar 2024 | 39,11 | 39,11 | 39,11 | 39,11 | 39,11 | - |
| 18 mar 2024 | 38,89 | 38,89 | 38,89 | 38,89 | 38,89 | - |
| 15 mar 2024 | 38,70 | 38,70 | 38,70 | 38,70 | 38,70 | - |
| 14 mar 2024 | 39,09 | 39,09 | 39,09 | 39,09 | 39,09 | - |
| 13 mar 2024 | 39,22 | 39,22 | 39,22 | 39,22 | 39,22 | - |
| 12 mar 2024 | 39,27 | 39,27 | 39,27 | 39,27 | 39,27 | - |
| 11 mar 2024 | 38,82 | 38,82 | 38,82 | 38,82 | 38,82 | - |
| 08 mar 2024 | 39,02 | 39,02 | 39,02 | 39,02 | 39,02 | - |
| 07 mar 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | - |
| 06 mar 2024 | 38,85 | 38,85 | 38,85 | 38,85 | 38,85 | - |
| 05 mar 2024 | 38,62 | 38,62 | 38,62 | 38,62 | 38,62 | - |
| 04 mar 2024 | 39,18 | 39,18 | 39,18 | 39,18 | 39,18 | - |
| 01 mar 2024 | 39,24 | 39,24 | 39,24 | 39,24 | 39,24 | - |
| 29 feb 2024 | 38,81 | 38,81 | 38,81 | 38,81 | 38,81 | - |
| 28 feb 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
| 27 feb 2024 | 38,73 | 38,73 | 38,73 | 38,73 | 38,73 | - |
| 26 feb 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
| 23 feb 2024 | 38,63 | 38,63 | 38,63 | 38,63 | 38,63 | - |
| 22 feb 2024 | 38,61 | 38,61 | 38,61 | 38,61 | 38,61 | - |
| 21 feb 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
| 20 feb 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,79 | - |
| 16 feb 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
| 15 feb 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
| 14 feb 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 38,10 | - |
| 13 feb 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
| 12 feb 2024 | 38,22 | 38,22 | 38,22 | 38,22 | 38,22 | - |
| 09 feb 2024 | 38,26 | 38,26 | 38,26 | 38,26 | 38,26 | - |
| 08 feb 2024 | 38,05 | 38,05 | 38,05 | 38,05 | 38,05 | - |
| 07 feb 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | - |
| 06 feb 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
| 05 feb 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
| 02 feb 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
| 01 feb 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
| 31 gen 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
| 30 gen 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
| 29 gen 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
| 26 gen 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
| 25 gen 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
| 24 gen 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
| 23 gen 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
| 22 gen 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
| 19 gen 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
| 18 gen 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
| 17 gen 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 35,62 | - |
| 16 gen 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
| 12 gen 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
| 11 gen 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
| 10 gen 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
| 09 gen 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
| 08 gen 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
| 05 gen 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 04 gen 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 03 gen 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
| 02 gen 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
| 29 dic 2023 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
| 28 dic 2023 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
| 27 dic 2023 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
| 26 dic 2023 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
| 22 dic 2023 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
| 21 dic 2023 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 20 dic 2023 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
| 19 dic 2023 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
| 18 dic 2023 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
| 15 dic 2023 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
| 14 dic 2023 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 13 dic 2023 | 35,23 | 35,23 | 35,23 | 35,23 | 35,23 | - |
| 13 dic 2023 | 0.051 Dividendo | |||||
| 13 dic 2023 | 1.027 Guadagno in conto di capitale | |||||
| 12 dic 2023 | 35,75 | 35,75 | 35,75 | 35,75 | 34,67 | - |
| 11 dic 2023 | 35,49 | 35,49 | 35,49 | 35,49 | 34,42 | - |
| 08 dic 2023 | 35,20 | 35,20 | 35,20 | 35,20 | 34,14 | - |
| 07 dic 2023 | 35,00 | 35,00 | 35,00 | 35,00 | 33,94 | - |
| 06 dic 2023 | 34,74 | 34,74 | 34,74 | 34,74 | 33,69 | - |
| 05 dic 2023 | 34,87 | 34,87 | 34,87 | 34,87 | 33,82 | - |
| *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.