Italia markets closed
Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.913,65 +332,89 (+0,82%) EUR/USD
1,0814 +0,0027 (+0,25%) Bitcoin EUR
53.969,80 -1.593,09 (-2,87%) CMC Crypto 200
1.214,06 -47,13 (-3,74%)
DFA Emerging Markets Small Cap I (DEMSX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 lug 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 02 lug 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 01 lug 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 28 giu 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 27 giu 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
| 26 giu 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 25 giu 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 24 giu 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 21 giu 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 20 giu 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 18 giu 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 17 giu 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 14 giu 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 13 giu 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 12 giu 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 11 giu 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
| 10 giu 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 07 giu 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
| 06 giu 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 05 giu 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| 04 giu 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 03 giu 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 31 mag 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 30 mag 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 29 mag 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 28 mag 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 24 mag 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 23 mag 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 22 mag 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 21 mag 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 20 mag 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 17 mag 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 16 mag 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 15 mag 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
| 14 mag 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 13 mag 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 10 mag 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 09 mag 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 08 mag 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
| 07 mag 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
| 06 mag 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
| 03 mag 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
| 02 mag 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| 01 mag 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
| 30 apr 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
| 29 apr 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 26 apr 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 25 apr 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 24 apr 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 23 apr 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
| 22 apr 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 19 apr 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
| 18 apr 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 17 apr 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
| 16 apr 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 15 apr 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
| 12 apr 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 11 apr 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
| 10 apr 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
| 09 apr 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 08 apr 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 05 apr 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
| 04 apr 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
| 03 apr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 02 apr 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
| 01 apr 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 28 mar 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
| 27 mar 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 27 mar 2024 | 0.02 Dividendo | |||||
| 26 mar 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,80 | - |
| 25 mar 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,91 | - |
| 22 mar 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,93 | - |
| 21 mar 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,05 | - |
| 20 mar 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,88 | - |
| 19 mar 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,73 | - |
| 18 mar 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,82 | - |
| 15 mar 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,72 | - |
| 14 mar 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,82 | - |
| 13 mar 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,74 | - |
| 12 mar 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,01 | - |
| 11 mar 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,90 | - |
| 08 mar 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,88 | - |
| 07 mar 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,90 | - |
| 06 mar 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,83 | - |
| 05 mar 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,76 | - |
| 04 mar 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,89 | - |
| 01 mar 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,92 | - |
| 29 feb 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,74 | - |
| 28 feb 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,58 | - |
| 27 feb 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,82 | - |
| 26 feb 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,78 | - |
| 23 feb 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,81 | - |
| 22 feb 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,86 | - |
| 21 feb 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,66 | - |
| 20 feb 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,63 | - |
| 16 feb 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,51 | - |
| 15 feb 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,31 | - |
| 14 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,22 | - |
| 13 feb 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,08 | - |
| 12 feb 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,16 | - |
| *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.