Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.785,67 -571,87 (-0,95%)
BNY Mellon Sm/Md Cp Gr A (DBMAX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:05AM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | - | - | - | - | - | - |
| 25 apr 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 24 apr 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 23 apr 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 22 apr 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
| 19 apr 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
| 18 apr 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
| 17 apr 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
| 16 apr 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 15 apr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 12 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 11 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 10 apr 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 09 apr 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 08 apr 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 05 apr 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 04 apr 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 03 apr 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 02 apr 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 01 apr 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 28 mar 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 27 mar 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 26 mar 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 25 mar 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 22 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 21 mar 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 20 mar 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 19 mar 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 18 mar 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 15 mar 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 14 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 13 mar 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 12 mar 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 11 mar 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 08 mar 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 07 mar 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 06 mar 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 05 mar 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 04 mar 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 01 mar 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 29 feb 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 28 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 27 feb 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 26 feb 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 23 feb 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 22 feb 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 21 feb 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 20 feb 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 16 feb 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 15 feb 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 14 feb 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 13 feb 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 12 feb 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 09 feb 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 08 feb 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 07 feb 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 06 feb 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 05 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 02 feb 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 01 feb 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 31 gen 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
| 30 gen 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 29 gen 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 26 gen 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 25 gen 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 24 gen 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 23 gen 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 22 gen 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 19 gen 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 18 gen 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 17 gen 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
| 16 gen 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 12 gen 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 11 gen 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 10 gen 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 09 gen 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 08 gen 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 05 gen 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 04 gen 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
| 03 gen 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 02 gen 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 29 dic 2023 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 28 dic 2023 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 27 dic 2023 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 26 dic 2023 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 22 dic 2023 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 21 dic 2023 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 20 dic 2023 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 19 dic 2023 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 18 dic 2023 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 15 dic 2023 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 14 dic 2023 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 13 dic 2023 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 12 dic 2023 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
| 11 dic 2023 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
| 08 dic 2023 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
| 07 dic 2023 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 06 dic 2023 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
| 05 dic 2023 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 04 dic 2023 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| *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.