Italia markets close in 3 hours 30 minutes
FTSE MIB
33.712,67 +403,90 (+1,21%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
81,07 +0,34 (+0,42%) Bitcoin EUR
57.074,96 -2.821,43 (-4,71%)
American Funds Washington Mutual 529E (CWMEX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 59,92 | 59,92 | 59,92 | 59,92 | 59,92 | - |
| 20 giu 2024 | 60,12 | 60,12 | 60,12 | 60,12 | 60,12 | - |
| 18 giu 2024 | 60,13 | 60,13 | 60,13 | 60,13 | 60,13 | - |
| 17 giu 2024 | 60,11 | 60,11 | 60,11 | 60,11 | 60,11 | - |
| 14 giu 2024 | 59,49 | 59,49 | 59,49 | 59,49 | 59,49 | - |
| 13 giu 2024 | 59,52 | 59,52 | 59,52 | 59,52 | 59,52 | - |
| 12 giu 2024 | 59,13 | 59,13 | 59,13 | 59,13 | 59,13 | - |
| 11 giu 2024 | 61,72 | 61,72 | 61,72 | 61,72 | 61,72 | - |
| 10 giu 2024 | 61,73 | 61,73 | 61,73 | 61,73 | 61,73 | - |
| 07 giu 2024 | 61,38 | 61,38 | 61,38 | 61,38 | 61,38 | - |
| 06 giu 2024 | 61,52 | 61,52 | 61,52 | 61,52 | 61,52 | - |
| 05 giu 2024 | 61,59 | 61,59 | 61,59 | 61,59 | 61,59 | - |
| 04 giu 2024 | 60,97 | 60,97 | 60,97 | 60,97 | 60,97 | - |
| 03 giu 2024 | 60,89 | 60,89 | 60,89 | 60,89 | 60,89 | - |
| 31 mag 2024 | 61,05 | 61,05 | 61,05 | 61,05 | 61,05 | - |
| 30 mag 2024 | 60,46 | 60,46 | 60,46 | 60,46 | 60,46 | - |
| 29 mag 2024 | 60,48 | 60,48 | 60,48 | 60,48 | 60,48 | - |
| 28 mag 2024 | 61,23 | 61,23 | 61,23 | 61,23 | 61,23 | - |
| 24 mag 2024 | 61,51 | 61,51 | 61,51 | 61,51 | 61,51 | - |
| 23 mag 2024 | 61,23 | 61,23 | 61,23 | 61,23 | 61,23 | - |
| 22 mag 2024 | 61,77 | 61,77 | 61,77 | 61,77 | 61,77 | - |
| 21 mag 2024 | 61,97 | 61,97 | 61,97 | 61,97 | 61,97 | - |
| 20 mag 2024 | 61,87 | 61,87 | 61,87 | 61,87 | 61,87 | - |
| 17 mag 2024 | 61,88 | 61,88 | 61,88 | 61,88 | 61,88 | - |
| 16 mag 2024 | 61,78 | 61,78 | 61,78 | 61,78 | 61,78 | - |
| 15 mag 2024 | 61,93 | 61,93 | 61,93 | 61,93 | 61,93 | - |
| 14 mag 2024 | 61,22 | 61,22 | 61,22 | 61,22 | 61,22 | - |
| 13 mag 2024 | 60,90 | 60,90 | 60,90 | 60,90 | 60,90 | - |
| 10 mag 2024 | 60,94 | 60,94 | 60,94 | 60,94 | 60,94 | - |
| 09 mag 2024 | 60,75 | 60,75 | 60,75 | 60,75 | 60,75 | - |
| 08 mag 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 60,40 | - |
| 07 mag 2024 | 60,25 | 60,25 | 60,25 | 60,25 | 60,25 | - |
| 06 mag 2024 | 60,03 | 60,03 | 60,03 | 60,03 | 60,03 | - |
| 03 mag 2024 | 59,48 | 59,48 | 59,48 | 59,48 | 59,48 | - |
| 02 mag 2024 | 59,01 | 59,01 | 59,01 | 59,01 | 59,01 | - |
| 01 mag 2024 | 58,77 | 58,77 | 58,77 | 58,77 | 58,77 | - |
| 30 apr 2024 | 59,16 | 59,16 | 59,16 | 59,16 | 59,16 | - |
| 29 apr 2024 | 59,98 | 59,98 | 59,98 | 59,98 | 59,98 | - |
| 26 apr 2024 | 59,90 | 59,90 | 59,90 | 59,90 | 59,90 | - |
| 25 apr 2024 | 59,53 | 59,53 | 59,53 | 59,53 | 59,53 | - |
| 24 apr 2024 | 59,65 | 59,65 | 59,65 | 59,65 | 59,65 | - |
| 23 apr 2024 | 59,69 | 59,69 | 59,69 | 59,69 | 59,69 | - |
| 22 apr 2024 | 59,04 | 59,04 | 59,04 | 59,04 | 59,04 | - |
| 19 apr 2024 | 58,62 | 58,62 | 58,62 | 58,62 | 58,62 | - |
| 18 apr 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
| 17 apr 2024 | 58,81 | 58,81 | 58,81 | 58,81 | 58,81 | - |
| 16 apr 2024 | 59,05 | 59,05 | 59,05 | 59,05 | 59,05 | - |
| 15 apr 2024 | 59,02 | 59,02 | 59,02 | 59,02 | 59,02 | - |
| 12 apr 2024 | 59,49 | 59,49 | 59,49 | 59,49 | 59,49 | - |
| 11 apr 2024 | 60,41 | 60,41 | 60,41 | 60,41 | 60,41 | - |
| 10 apr 2024 | 60,16 | 60,16 | 60,16 | 60,16 | 60,16 | - |
| 09 apr 2024 | 60,76 | 60,76 | 60,76 | 60,76 | 60,76 | - |
| 08 apr 2024 | 60,74 | 60,74 | 60,74 | 60,74 | 60,74 | - |
| 05 apr 2024 | 60,73 | 60,73 | 60,73 | 60,73 | 60,73 | - |
| 04 apr 2024 | 60,16 | 60,16 | 60,16 | 60,16 | 60,16 | - |
| 03 apr 2024 | 60,90 | 60,90 | 60,90 | 60,90 | 60,90 | - |
| 02 apr 2024 | 60,88 | 60,88 | 60,88 | 60,88 | 60,88 | - |
| 01 apr 2024 | 61,40 | 61,40 | 61,40 | 61,40 | 61,40 | - |
| 28 mar 2024 | 61,53 | 61,53 | 61,53 | 61,53 | 61,53 | - |
| 27 mar 2024 | 61,39 | 61,39 | 61,39 | 61,39 | 61,39 | - |
| 26 mar 2024 | 60,83 | 60,83 | 60,83 | 60,83 | 60,83 | - |
| 25 mar 2024 | 60,95 | 60,95 | 60,95 | 60,95 | 60,95 | - |
| 22 mar 2024 | 61,09 | 61,09 | 61,09 | 61,09 | 61,09 | - |
| 21 mar 2024 | 61,32 | 61,32 | 61,32 | 61,32 | 61,32 | - |
| 20 mar 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,85 | - |
| 19 mar 2024 | 60,35 | 60,35 | 60,35 | 60,35 | 60,35 | - |
| 18 mar 2024 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | - |
| 15 mar 2024 | 59,82 | 59,82 | 59,82 | 59,82 | 59,82 | - |
| 14 mar 2024 | 60,15 | 60,15 | 60,15 | 60,15 | 60,15 | - |
| 13 mar 2024 | 60,26 | 60,26 | 60,26 | 60,26 | 60,26 | - |
| 13 mar 2024 | 0.164 Dividendo | |||||
| 12 mar 2024 | 60,50 | 60,50 | 60,50 | 60,50 | 60,34 | - |
| 11 mar 2024 | 60,17 | 60,17 | 60,17 | 60,17 | 60,01 | - |
| 08 mar 2024 | 60,13 | 60,13 | 60,13 | 60,13 | 59,97 | - |
| 07 mar 2024 | 60,61 | 60,61 | 60,61 | 60,61 | 60,45 | - |
| 06 mar 2024 | 60,07 | 60,07 | 60,07 | 60,07 | 59,91 | - |
| 05 mar 2024 | 59,74 | 59,74 | 59,74 | 59,74 | 59,58 | - |
| 04 mar 2024 | 60,32 | 60,32 | 60,32 | 60,32 | 60,16 | - |
| 01 mar 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,14 | - |
| 29 feb 2024 | 59,67 | 59,67 | 59,67 | 59,67 | 59,51 | - |
| 28 feb 2024 | 59,50 | 59,50 | 59,50 | 59,50 | 59,34 | - |
| 27 feb 2024 | 59,53 | 59,53 | 59,53 | 59,53 | 59,37 | - |
| 26 feb 2024 | 59,47 | 59,47 | 59,47 | 59,47 | 59,31 | - |
| 23 feb 2024 | 59,61 | 59,61 | 59,61 | 59,61 | 59,45 | - |
| 22 feb 2024 | 59,59 | 59,59 | 59,59 | 59,59 | 59,43 | - |
| 21 feb 2024 | 58,68 | 58,68 | 58,68 | 58,68 | 58,52 | - |
| 20 feb 2024 | 58,48 | 58,48 | 58,48 | 58,48 | 58,32 | - |
| 16 feb 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 58,51 | - |
| 15 feb 2024 | 58,79 | 58,79 | 58,79 | 58,79 | 58,63 | - |
| 14 feb 2024 | 58,35 | 58,35 | 58,35 | 58,35 | 58,19 | - |
| 13 feb 2024 | 57,86 | 57,86 | 57,86 | 57,86 | 57,70 | - |
| 12 feb 2024 | 58,61 | 58,61 | 58,61 | 58,61 | 58,45 | - |
| 09 feb 2024 | 58,60 | 58,60 | 58,60 | 58,60 | 58,44 | - |
| 08 feb 2024 | 58,36 | 58,36 | 58,36 | 58,36 | 58,20 | - |
| 07 feb 2024 | 58,32 | 58,32 | 58,32 | 58,32 | 58,16 | - |
| 06 feb 2024 | 57,88 | 57,88 | 57,88 | 57,88 | 57,72 | - |
| 05 feb 2024 | 57,65 | 57,65 | 57,65 | 57,65 | 57,49 | - |
| 02 feb 2024 | 57,85 | 57,85 | 57,85 | 57,85 | 57,69 | - |
| 01 feb 2024 | 57,72 | 57,72 | 57,72 | 57,72 | 57,56 | - |
| 31 gen 2024 | 57,10 | 57,10 | 57,10 | 57,10 | 56,95 | - |
| *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.