Italia markets open in 3 hours 17 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
38.913,48 +296,38 (+0,77%) EUR/USD
1,0833 +0,0006 (+0,05%) Bitcoin EUR
63.974,68 -531,44 (-0,82%) CMC Crypto 200
1.510,60 -15,82 (-1,04%)
Diamond Hill Long-Short I (DHLSX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mag 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 21 mag 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 20 mag 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
| 17 mag 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 16 mag 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
| 15 mag 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
| 14 mag 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
| 13 mag 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
| 10 mag 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
| 09 mag 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
| 08 mag 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 07 mag 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
| 06 mag 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
| 03 mag 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
| 02 mag 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
| 01 mag 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
| 30 apr 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
| 29 apr 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
| 26 apr 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
| 25 apr 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
| 24 apr 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
| 23 apr 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
| 22 apr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 19 apr 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
| 18 apr 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
| 17 apr 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
| 16 apr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 15 apr 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
| 12 apr 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
| 11 apr 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | - |
| 10 apr 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
| 09 apr 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
| 08 apr 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
| 05 apr 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
| 04 apr 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
| 03 apr 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
| 02 apr 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
| 01 apr 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
| 28 mar 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
| 27 mar 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
| 26 mar 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
| 25 mar 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
| 22 mar 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
| 21 mar 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
| 20 mar 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
| 19 mar 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
| 18 mar 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
| 15 mar 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
| 14 mar 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
| 13 mar 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
| 12 mar 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
| 11 mar 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
| 08 mar 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
| 07 mar 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
| 06 mar 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
| 05 mar 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 04 mar 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
| 01 mar 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
| 29 feb 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
| 28 feb 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
| 27 feb 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
| 26 feb 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
| 23 feb 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
| 22 feb 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
| 21 feb 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
| 20 feb 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
| 16 feb 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
| 15 feb 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
| 14 feb 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
| 13 feb 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
| 12 feb 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
| 09 feb 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
| 08 feb 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
| 07 feb 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
| 06 feb 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
| 05 feb 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
| 02 feb 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
| 01 feb 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
| 31 gen 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
| 30 gen 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
| 29 gen 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
| 26 gen 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 25 gen 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
| 24 gen 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
| 23 gen 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
| 22 gen 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
| 19 gen 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
| 18 gen 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
| 17 gen 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
| 16 gen 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
| 12 gen 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
| 11 gen 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
| 10 gen 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
| 09 gen 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
| 08 gen 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
| 05 gen 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
| 04 gen 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
| 03 gen 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
| 02 gen 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 29 dic 2023 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
| *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.