Italia markets close in 8 hours 17 minutes
FTSE MIB
33.939,75 -331,37 (-0,97%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,11 +0,54 (+0,65%) Bitcoin EUR
59.897,86 -16,59 (-0,03%)
DFA International Small Company I (DFISX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM 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 |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 24 apr 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 23 apr 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 22 apr 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 19 apr 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 18 apr 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 17 apr 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 16 apr 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 15 apr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 12 apr 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 11 apr 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 10 apr 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 09 apr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 08 apr 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 05 apr 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 04 apr 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 03 apr 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 02 apr 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 01 apr 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 28 mar 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 27 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 26 mar 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 25 mar 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 22 mar 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 21 mar 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 20 mar 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 19 mar 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 18 mar 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 15 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 14 mar 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 13 mar 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 12 mar 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 11 mar 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 08 mar 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 07 mar 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 06 mar 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 05 mar 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 04 mar 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 01 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 29 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 28 feb 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 27 feb 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 26 feb 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 23 feb 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 22 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 21 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 20 feb 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 16 feb 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 15 feb 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 14 feb 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 13 feb 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 12 feb 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 09 feb 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 08 feb 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 07 feb 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 06 feb 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 05 feb 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 02 feb 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 01 feb 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 31 gen 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 30 gen 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 29 gen 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 26 gen 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 25 gen 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 24 gen 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 23 gen 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 22 gen 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 19 gen 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 18 gen 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 17 gen 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
| 16 gen 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 12 gen 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 11 gen 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 10 gen 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 09 gen 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 08 gen 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 05 gen 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 04 gen 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 03 gen 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 02 gen 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 29 dic 2023 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 28 dic 2023 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 27 dic 2023 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 26 dic 2023 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 22 dic 2023 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 21 dic 2023 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 20 dic 2023 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 19 dic 2023 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 18 dic 2023 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 15 dic 2023 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 14 dic 2023 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 13 dic 2023 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 13 dic 2023 | 0.217 Dividendo | |||||
| 12 dic 2023 | 18,38 | 18,38 | 18,38 | 18,38 | 18,16 | - |
| 11 dic 2023 | 18,43 | 18,43 | 18,43 | 18,43 | 18,21 | - |
| 08 dic 2023 | 18,43 | 18,43 | 18,43 | 18,43 | 18,21 | - |
| 07 dic 2023 | 18,42 | 18,42 | 18,42 | 18,42 | 18,20 | - |
| 06 dic 2023 | 18,33 | 18,33 | 18,33 | 18,33 | 18,11 | - |
| 05 dic 2023 | 18,27 | 18,27 | 18,27 | 18,27 | 18,05 | - |
| 04 dic 2023 | 18,35 | 18,35 | 18,35 | 18,35 | 18,13 | - |
| *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.