Italia markets open in 3 hours 59 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.311,63 +237,65 (+0,62%) EUR/USD
1,0777 -0,0007 (-0,06%) Bitcoin EUR
58.377,04 +1.164,73 (+2,04%) CMC Crypto 200
1.353,21 +53,11 (+4,09%)
American Funds Global Balanced 529C (CBFCX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
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 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
| 08 mag 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
| 07 mag 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
| 06 mag 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
| 03 mag 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
| 02 mag 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
| 01 mag 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 30 apr 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 29 apr 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
| 26 apr 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
| 25 apr 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
| 24 apr 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
| 23 apr 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
| 22 apr 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
| 19 apr 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
| 18 apr 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
| 17 apr 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 16 apr 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
| 15 apr 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
| 12 apr 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
| 11 apr 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
| 10 apr 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
| 09 apr 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 37,39 | - |
| 08 apr 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
| 05 apr 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
| 04 apr 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
| 03 apr 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
| 02 apr 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
| 01 apr 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
| 28 mar 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
| 27 mar 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
| 26 mar 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 37,18 | - |
| 25 mar 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 37,21 | - |
| 22 mar 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
| 21 mar 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
| 20 mar 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
| 19 mar 2024 | 37,07 | 37,07 | 37,07 | 37,07 | 37,07 | - |
| 18 mar 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
| 15 mar 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
| 14 mar 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | - |
| 13 mar 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 37,28 | - |
| 12 mar 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,25 | - |
| 11 mar 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
| 08 mar 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
| 07 mar 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
| 06 mar 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
| 05 mar 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
| 04 mar 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
| 01 mar 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
| 29 feb 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
| 28 feb 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
| 27 feb 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
| 26 feb 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
| 23 feb 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
| 22 feb 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
| 21 feb 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
| 20 feb 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
| 16 feb 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
| 15 feb 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
| 14 feb 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
| 13 feb 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
| 12 feb 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
| 09 feb 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
| 08 feb 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
| 07 feb 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
| 06 feb 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
| 05 feb 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
| 02 feb 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
| 01 feb 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 31 gen 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
| 30 gen 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
| 29 gen 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
| 26 gen 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
| 25 gen 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
| 24 gen 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
| 23 gen 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
| 22 gen 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
| 19 gen 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
| 18 gen 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
| 17 gen 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
| 16 gen 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
| 12 gen 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
| 11 gen 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
| 10 gen 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
| 09 gen 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
| 08 gen 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
| 05 gen 2024 | 35,75 | 35,75 | 35,75 | 35,75 | 35,75 | - |
| 04 gen 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
| 03 gen 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 02 gen 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
| 29 dic 2023 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
| 28 dic 2023 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
| 27 dic 2023 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 26 dic 2023 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
| 22 dic 2023 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
| 21 dic 2023 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
| 20 dic 2023 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
| 19 dic 2023 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
| 19 dic 2023 | 0.075 Dividendo | |||||
| 18 dic 2023 | 35,80 | 35,80 | 35,80 | 35,80 | 35,72 | - |
| *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.