Italia markets open in 5 hours 45 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.643,93 +407,86 (+1,07%) EUR/USD
1,0775 +0,0001 (+0,01%) Bitcoin EUR
59.109,82 -636,39 (-1,07%) CMC Crypto 200
1.366,52 +53,89 (+4,11%)
Columbia Acorn European Adv (CLOFX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | - | - | - | - | - | - |
| 03 mag 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 02 mag 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 01 mag 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 30 apr 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 29 apr 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 26 apr 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 25 apr 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 24 apr 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 23 apr 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 22 apr 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 19 apr 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 18 apr 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 17 apr 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 16 apr 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 15 apr 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 12 apr 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 11 apr 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 10 apr 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 09 apr 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 08 apr 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 05 apr 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 04 apr 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 03 apr 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 02 apr 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 01 apr 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 28 mar 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 27 mar 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
| 26 mar 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 25 mar 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 22 mar 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 21 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 20 mar 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 19 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 18 mar 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 15 mar 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 14 mar 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 13 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 12 mar 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
| 11 mar 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
| 08 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 07 mar 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 06 mar 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 05 mar 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 04 mar 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 01 mar 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 29 feb 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 28 feb 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 27 feb 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 26 feb 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 23 feb 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 22 feb 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 21 feb 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 20 feb 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 16 feb 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 15 feb 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 14 feb 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 13 feb 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 12 feb 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 09 feb 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 08 feb 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 07 feb 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 06 feb 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 05 feb 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 02 feb 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 01 feb 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 31 gen 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 30 gen 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 29 gen 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 26 gen 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 25 gen 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 24 gen 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 23 gen 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 22 gen 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 19 gen 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 18 gen 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| 17 gen 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 16 gen 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 12 gen 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 11 gen 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 10 gen 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 09 gen 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 08 gen 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 05 gen 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 04 gen 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 03 gen 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 02 gen 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 29 dic 2023 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 28 dic 2023 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 27 dic 2023 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 26 dic 2023 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 22 dic 2023 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 21 dic 2023 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 20 dic 2023 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 19 dic 2023 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 19 dic 2023 | 0.217 Dividendo | |||||
| 18 dic 2023 | 25,21 | 25,21 | 25,21 | 25,21 | 24,99 | - |
| 15 dic 2023 | 25,31 | 25,31 | 25,31 | 25,31 | 25,09 | - |
| 14 dic 2023 | 25,28 | 25,28 | 25,28 | 25,28 | 25,06 | - |
| 13 dic 2023 | 24,44 | 24,44 | 24,44 | 24,44 | 24,23 | - |
| *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.