Italia markets closed
Dow Jones
38.882,90 +30,63 (+0,08%) Nasdaq
16.380,21 +30,96 (+0,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0772 -0,0001 (-0,01%) Bitcoin EUR
58.967,20 +155,21 (+0,26%) CMC Crypto 200
1.317,19 -47,93 (-3,51%)
Diamond Hill Long-Short Inv (DIAMX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | - | - | - | - | - | - |
| 06 mag 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
| 03 mag 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
| 02 mag 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
| 01 mag 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
| 30 apr 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
| 29 apr 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
| 26 apr 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
| 25 apr 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
| 24 apr 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
| 23 apr 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
| 22 apr 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
| 19 apr 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
| 18 apr 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
| 17 apr 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
| 16 apr 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
| 15 apr 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
| 12 apr 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
| 11 apr 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
| 10 apr 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
| 09 apr 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
| 08 apr 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
| 05 apr 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
| 04 apr 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
| 03 apr 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
| 02 apr 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
| 01 apr 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
| 28 mar 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
| 27 mar 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 26 mar 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
| 25 mar 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
| 22 mar 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
| 21 mar 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 20 mar 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
| 19 mar 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
| 18 mar 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
| 15 mar 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
| 14 mar 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
| 13 mar 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
| 12 mar 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
| 11 mar 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
| 08 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 07 mar 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
| 06 mar 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
| 05 mar 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
| 04 mar 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
| 01 mar 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
| 29 feb 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
| 28 feb 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
| 27 feb 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
| 26 feb 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
| 23 feb 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
| 22 feb 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
| 21 feb 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
| 20 feb 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
| 16 feb 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
| 15 feb 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
| 14 feb 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 13 feb 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
| 12 feb 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
| 09 feb 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
| 08 feb 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
| 07 feb 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
| 06 feb 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 05 feb 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
| 02 feb 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
| 01 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 31 gen 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 30 gen 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
| 29 gen 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
| 26 gen 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
| 25 gen 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 24 gen 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
| 23 gen 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 22 gen 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 19 gen 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 18 gen 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 17 gen 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 16 gen 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 12 gen 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
| 11 gen 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
| 10 gen 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 09 gen 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
| 08 gen 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 05 gen 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
| 04 gen 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 03 gen 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 02 gen 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 29 dic 2023 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 28 dic 2023 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 28 dic 2023 | 0.532 Dividendo | |||||
| 27 dic 2023 | 26,45 | 26,45 | 26,45 | 26,45 | 25,92 | - |
| 26 dic 2023 | 26,44 | 26,44 | 26,44 | 26,44 | 25,91 | - |
| 22 dic 2023 | 26,39 | 26,39 | 26,39 | 26,39 | 25,86 | - |
| 21 dic 2023 | 26,35 | 26,35 | 26,35 | 26,35 | 25,82 | - |
| 20 dic 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 25,67 | - |
| 19 dic 2023 | 26,35 | 26,35 | 26,35 | 26,35 | 25,82 | - |
| 18 dic 2023 | 26,18 | 26,18 | 26,18 | 26,18 | 25,65 | - |
| 15 dic 2023 | 26,11 | 26,11 | 26,11 | 26,11 | 25,58 | - |
| 14 dic 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 25,67 | - |
| *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.