Italia markets close in 1 hour 47 minutes
FTSE MIB
33.263,14 +355,09 (+1,08%) Dow Jones
38.925,29 +147,19 (+0,38%) Nasdaq
17.847,33 -9,69 (-0,05%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,53 +0,20 (+0,25%) Bitcoin EUR
60.220,48 -649,02 (-1,07%)
Clarkston Founders Institutional (CIMDX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 giu 2024 | - | - | - | - | - | - |
| 17 giu 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
| 14 giu 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
| 13 giu 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,84 | - |
| 12 giu 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 11 giu 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 10 giu 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 07 giu 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 06 giu 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
| 05 giu 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 04 giu 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 03 giu 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 31 mag 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
| 30 mag 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 29 mag 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
| 28 mag 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 24 mag 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| 23 mag 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
| 22 mag 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
| 21 mag 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 20 mag 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 17 mag 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 16 mag 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 15 mag 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 14 mag 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 13 mag 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 15,19 | - |
| 10 mag 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
| 09 mag 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 08 mag 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
| 07 mag 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 06 mag 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | - |
| 03 mag 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
| 02 mag 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
| 01 mag 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
| 30 apr 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | - |
| 29 apr 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
| 26 apr 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
| 25 apr 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| 24 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 23 apr 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 22 apr 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 19 apr 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
| 18 apr 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
| 17 apr 2024 | 14,96 | 14,96 | 14,96 | 14,96 | 14,96 | - |
| 16 apr 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
| 15 apr 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
| 12 apr 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | - |
| 11 apr 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
| 10 apr 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
| 09 apr 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
| 08 apr 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
| 05 apr 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
| 04 apr 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 03 apr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 02 apr 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
| 01 apr 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
| 28 mar 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 27 mar 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 26 mar 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | - |
| 25 mar 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | - |
| 22 mar 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
| 21 mar 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
| 20 mar 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
| 19 mar 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
| 18 mar 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
| 15 mar 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
| 14 mar 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
| 13 mar 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | - |
| 12 mar 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
| 11 mar 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 08 mar 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
| 07 mar 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 06 mar 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 05 mar 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 04 mar 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 01 mar 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
| 29 feb 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 28 feb 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 27 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 26 feb 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
| 23 feb 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 22 feb 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
| 21 feb 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
| 20 feb 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 16 feb 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
| 15 feb 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 14 feb 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 13 feb 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 12 feb 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 09 feb 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 08 feb 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 07 feb 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | - |
| 06 feb 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
| 05 feb 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 02 feb 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
| 01 feb 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
| 31 gen 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
| 30 gen 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 29 gen 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 26 gen 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| *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.