Italia markets close in 6 hours 1 minute
FTSE MIB
34.365,24 +1,49 (+0,00%) Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
82,87 -0,49 (-0,59%) Bitcoin EUR
62.188,70 +227,91 (+0,37%)
DFA Global Small Company Institutional (DGLIX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | - |
| 22 apr 2024 | 14,42 | 14,42 | 14,42 | 14,42 | 14,42 | - |
| 19 apr 2024 | 14,29 | 14,29 | 14,29 | 14,29 | 14,29 | - |
| 18 apr 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
| 17 apr 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
| 16 apr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 15 apr 2024 | 14,41 | 14,41 | 14,41 | 14,41 | 14,41 | - |
| 12 apr 2024 | 14,53 | 14,53 | 14,53 | 14,53 | 14,53 | - |
| 11 apr 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 10 apr 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 09 apr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 08 apr 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
| 05 apr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 04 apr 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
| 03 apr 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
| 02 apr 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 01 apr 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
| 28 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 27 mar 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 26 mar 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
| 25 mar 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
| 22 mar 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,84 | - |
| 21 mar 2024 | 14,96 | 14,96 | 14,96 | 14,96 | 14,96 | - |
| 20 mar 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 19 mar 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | - |
| 18 mar 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,58 | - |
| 15 mar 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | - |
| 14 mar 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,58 | - |
| 13 mar 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
| 12 mar 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
| 11 mar 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,71 | - |
| 08 mar 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 07 mar 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | - |
| 06 mar 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
| 05 mar 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 04 mar 2024 | 14,66 | 14,66 | 14,66 | 14,66 | 14,66 | - |
| 01 mar 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
| 29 feb 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
| 28 feb 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 27 feb 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,58 | - |
| 26 feb 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
| 23 feb 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
| 22 feb 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
| 21 feb 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
| 20 feb 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
| 16 feb 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
| 15 feb 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 14 feb 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
| 13 feb 2024 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
| 12 feb 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
| 09 feb 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
| 08 feb 2024 | 14,22 | 14,22 | 14,22 | 14,22 | 14,22 | - |
| 07 feb 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | - |
| 06 feb 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 05 feb 2024 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | - |
| 02 feb 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | - |
| 01 feb 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
| 31 gen 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 30 gen 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
| 29 gen 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | - |
| 26 gen 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | - |
| 25 gen 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
| 24 gen 2024 | 14,16 | 14,16 | 14,16 | 14,16 | 14,16 | - |
| 23 gen 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | - |
| 22 gen 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
| 19 gen 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | - |
| 18 gen 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
| 17 gen 2024 | 13,87 | 13,87 | 13,87 | 13,87 | 13,87 | - |
| 16 gen 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
| 12 gen 2024 | 14,16 | 14,16 | 14,16 | 14,16 | 14,16 | - |
| 11 gen 2024 | 14,16 | 14,16 | 14,16 | 14,16 | 14,16 | - |
| 10 gen 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 09 gen 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 14,17 | - |
| 08 gen 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
| 05 gen 2024 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | - |
| 04 gen 2024 | 14,13 | 14,13 | 14,13 | 14,13 | 14,13 | - |
| 03 gen 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | - |
| 02 gen 2024 | 14,41 | 14,41 | 14,41 | 14,41 | 14,41 | - |
| 29 dic 2023 | 14,52 | 14,52 | 14,52 | 14,52 | 14,52 | - |
| 28 dic 2023 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | - |
| 27 dic 2023 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
| 26 dic 2023 | 14,58 | 14,58 | 14,58 | 14,58 | 14,58 | - |
| 22 dic 2023 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
| 21 dic 2023 | 14,41 | 14,41 | 14,41 | 14,41 | 14,41 | - |
| 20 dic 2023 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 19 dic 2023 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 18 dic 2023 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
| 15 dic 2023 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
| 14 dic 2023 | 14,29 | 14,29 | 14,29 | 14,29 | 14,29 | - |
| 13 dic 2023 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
| 13 dic 2023 | 0.265 Dividendo | |||||
| 13 dic 2023 | 0.107 Guadagno in conto di capitale | |||||
| 12 dic 2023 | 14,03 | 14,03 | 14,03 | 14,03 | 13,66 | - |
| 11 dic 2023 | 14,05 | 14,05 | 14,05 | 14,05 | 13,68 | - |
| 08 dic 2023 | 14,02 | 14,02 | 14,02 | 14,02 | 13,65 | - |
| 07 dic 2023 | 13,96 | 13,96 | 13,96 | 13,96 | 13,59 | - |
| 06 dic 2023 | 13,87 | 13,87 | 13,87 | 13,87 | 13,50 | - |
| 05 dic 2023 | 13,87 | 13,87 | 13,87 | 13,87 | 13,50 | - |
| 04 dic 2023 | 14,01 | 14,01 | 14,01 | 14,01 | 13,64 | - |
| 01 dic 2023 | 13,96 | 13,96 | 13,96 | 13,96 | 13,59 | - |
| *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.