Italia markets open in 3 hours 58 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0738 +0,0010 (+0,10%) Bitcoin EUR
55.488,68 +2.000,96 (+3,74%) CMC Crypto 200
1.283,18 +12,43 (+0,98%)
Future Scholar 529 College Savings Plan - Columbia Moderately Conservative 529 Portfolio Fund (CMDCX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 01 mag 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 30 apr 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 29 apr 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
| 26 apr 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 25 apr 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 24 apr 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
| 23 apr 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
| 22 apr 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
| 19 apr 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 18 apr 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 17 apr 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
| 16 apr 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
| 15 apr 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 12 apr 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 11 apr 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 10 apr 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
| 09 apr 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 08 apr 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 05 apr 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 04 apr 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 03 apr 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
| 02 apr 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
| 01 apr 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 28 mar 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
| 27 mar 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
| 26 mar 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 25 mar 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 22 mar 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
| 21 mar 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
| 20 mar 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 19 mar 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 18 mar 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
| 15 mar 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 14 mar 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 13 mar 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
| 12 mar 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
| 11 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
| 08 mar 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 07 mar 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 06 mar 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 05 mar 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 04 mar 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 01 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 29 feb 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 28 feb 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 27 feb 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 26 feb 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 23 feb 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
| 22 feb 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
| 21 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 20 feb 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
| 16 feb 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
| 15 feb 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
| 14 feb 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
| 13 feb 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 12 feb 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
| 09 feb 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 08 feb 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
| 07 feb 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 06 feb 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 05 feb 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 02 feb 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
| 01 feb 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
| 31 gen 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
| 30 gen 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 29 gen 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 26 gen 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 25 gen 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 24 gen 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 23 gen 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
| 22 gen 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
| 19 gen 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 18 gen 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 17 gen 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
| 16 gen 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
| 12 gen 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
| 11 gen 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
| 10 gen 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 09 gen 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 08 gen 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 05 gen 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 04 gen 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 03 gen 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
| 02 gen 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
| 29 dic 2023 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
| 28 dic 2023 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
| 27 dic 2023 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 26 dic 2023 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 22 dic 2023 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
| 21 dic 2023 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
| 20 dic 2023 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
| 19 dic 2023 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
| 18 dic 2023 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
| 15 dic 2023 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 14 dic 2023 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 13 dic 2023 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 12 dic 2023 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 11 dic 2023 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 08 dic 2023 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| *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.