Italia markets close in 8 hours 17 minutes
FTSE MIB
33.881,50 +248,79 (+0,74%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,71 +0,98 (+1,18%) Bitcoin EUR
60.808,32 +3.330,46 (+5,79%)
DFA Continental Small Company I (DFCSX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
| 17 apr 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,76 | - |
| 16 apr 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
| 15 apr 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
| 12 apr 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 11 apr 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
| 10 apr 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | - |
| 09 apr 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 08 apr 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
| 05 apr 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
| 04 apr 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | - |
| 03 apr 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
| 02 apr 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
| 01 apr 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
| 28 mar 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
| 27 mar 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 26 mar 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
| 25 mar 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
| 22 mar 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,53 | - |
| 21 mar 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 20 mar 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
| 19 mar 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
| 18 mar 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
| 15 mar 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | - |
| 14 mar 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,34 | - |
| 13 mar 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | - |
| 12 mar 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
| 11 mar 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
| 08 mar 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
| 07 mar 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
| 06 mar 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
| 05 mar 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
| 04 mar 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
| 01 mar 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
| 29 feb 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
| 28 feb 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 27 feb 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 26 feb 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 23 feb 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
| 22 feb 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
| 21 feb 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 20 feb 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
| 16 feb 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
| 15 feb 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
| 14 feb 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
| 13 feb 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
| 12 feb 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
| 09 feb 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
| 08 feb 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
| 07 feb 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
| 06 feb 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
| 05 feb 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
| 02 feb 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
| 01 feb 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
| 31 gen 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
| 30 gen 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
| 29 gen 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
| 26 gen 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
| 25 gen 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
| 24 gen 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 23 gen 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
| 22 gen 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
| 19 gen 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
| 18 gen 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
| 17 gen 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
| 16 gen 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
| 12 gen 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,73 | - |
| 11 gen 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
| 10 gen 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
| 09 gen 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
| 08 gen 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
| 05 gen 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
| 04 gen 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | - |
| 03 gen 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
| 02 gen 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
| 29 dic 2023 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
| 28 dic 2023 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
| 27 dic 2023 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
| 26 dic 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 22 dic 2023 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
| 21 dic 2023 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
| 20 dic 2023 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
| 19 dic 2023 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
| 18 dic 2023 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
| 15 dic 2023 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
| 14 dic 2023 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
| 13 dic 2023 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
| 13 dic 2023 | 0.171 Dividendo | |||||
| 12 dic 2023 | 28,51 | 28,51 | 28,51 | 28,51 | 28,34 | - |
| 11 dic 2023 | 28,55 | 28,55 | 28,55 | 28,55 | 28,38 | - |
| 08 dic 2023 | 28,58 | 28,58 | 28,58 | 28,58 | 28,41 | - |
| 07 dic 2023 | 28,44 | 28,44 | 28,44 | 28,44 | 28,27 | - |
| 06 dic 2023 | 28,38 | 28,38 | 28,38 | 28,38 | 28,21 | - |
| 05 dic 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 28,23 | - |
| 04 dic 2023 | 28,36 | 28,36 | 28,36 | 28,36 | 28,19 | - |
| 01 dic 2023 | 28,69 | 28,69 | 28,69 | 28,69 | 28,52 | - |
| 30 nov 2023 | 28,48 | 28,48 | 28,48 | 28,48 | 28,31 | - |
| 29 nov 2023 | 28,66 | 28,66 | 28,66 | 28,66 | 28,49 | - |
| 28 nov 2023 | 28,39 | 28,39 | 28,39 | 28,39 | 28,22 | - |
| 27 nov 2023 | 28,34 | 28,34 | 28,34 | 28,34 | 28,17 | - |
| *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.