Italia markets closed
Dow Jones
39.917,71 +359,60 (+0,91%) Nasdaq
16.742,62 +231,44 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.641,31 +4.079,18 (+7,21%) CMC Crypto 200
1.394,81 +126,87 (+10,00%)
Champlain Mid Cap Adv (CIPMX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 mag 2024 | - | - | - | - | - | - |
| 14 mag 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 13 mag 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 10 mag 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 09 mag 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 08 mag 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 07 mag 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 06 mag 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 03 mag 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 02 mag 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
| 01 mag 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 30 apr 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
| 29 apr 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
| 26 apr 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| 25 apr 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 24 apr 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
| 23 apr 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 22 apr 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 19 apr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 18 apr 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
| 17 apr 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
| 16 apr 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
| 15 apr 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 12 apr 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 11 apr 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 10 apr 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 09 apr 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 08 apr 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 05 apr 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 04 apr 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 03 apr 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 02 apr 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 01 apr 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 28 mar 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 27 mar 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 26 mar 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 25 mar 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 22 mar 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 21 mar 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 20 mar 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 19 mar 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 18 mar 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 15 mar 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 14 mar 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 13 mar 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 12 mar 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 11 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 08 mar 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 07 mar 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 06 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 05 mar 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 04 mar 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 01 mar 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 29 feb 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 28 feb 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 27 feb 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
| 26 feb 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
| 23 feb 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 22 feb 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 21 feb 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 20 feb 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 16 feb 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 15 feb 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 14 feb 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 13 feb 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 12 feb 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
| 09 feb 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 08 feb 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 07 feb 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 06 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 05 feb 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
| 02 feb 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 01 feb 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 31 gen 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
| 30 gen 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 29 gen 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
| 26 gen 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 25 gen 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
| 24 gen 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
| 23 gen 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
| 22 gen 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 19 gen 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
| 18 gen 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
| 17 gen 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 16 gen 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 12 gen 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 11 gen 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
| 10 gen 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 09 gen 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
| 08 gen 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 05 gen 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
| 04 gen 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
| 03 gen 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 02 gen 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 29 dic 2023 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
| 28 dic 2023 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
| 27 dic 2023 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
| 26 dic 2023 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
| 22 dic 2023 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
| 21 dic 2023 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| *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.