Italia markets close in 10 minutes
FTSE MIB
33.794,55 +47,89 (+0,14%) Dow Jones
38.129,97 +226,68 (+0,60%) Nasdaq
15.738,43 +132,95 (+0,85%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,49 -0,51 (-0,65%) Bitcoin EUR
55.506,09 +2.416,97 (+4,55%)
Dodge & Cox Stock Fund (DODGX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | - | - | - | - | - | - |
| 01 mag 2024 | 248,24 | 248,24 | 248,24 | 248,24 | 248,24 | - |
| 30 apr 2024 | 249,30 | 249,30 | 249,30 | 249,30 | 249,30 | - |
| 29 apr 2024 | 253,11 | 253,11 | 253,11 | 253,11 | 253,11 | - |
| 26 apr 2024 | 252,44 | 252,44 | 252,44 | 252,44 | 252,44 | - |
| 25 apr 2024 | 251,04 | 251,04 | 251,04 | 251,04 | 251,04 | - |
| 24 apr 2024 | 252,64 | 252,64 | 252,64 | 252,64 | 252,64 | - |
| 23 apr 2024 | 253,77 | 253,77 | 253,77 | 253,77 | 253,77 | - |
| 22 apr 2024 | 251,20 | 251,20 | 251,20 | 251,20 | 251,20 | - |
| 19 apr 2024 | 248,80 | 248,80 | 248,80 | 248,80 | 248,80 | - |
| 18 apr 2024 | 247,35 | 247,35 | 247,35 | 247,35 | 247,35 | - |
| 17 apr 2024 | 246,62 | 246,62 | 246,62 | 246,62 | 246,62 | - |
| 16 apr 2024 | 246,88 | 246,88 | 246,88 | 246,88 | 246,88 | - |
| 15 apr 2024 | 248,30 | 248,30 | 248,30 | 248,30 | 248,30 | - |
| 12 apr 2024 | 249,61 | 249,61 | 249,61 | 249,61 | 249,61 | - |
| 11 apr 2024 | 253,00 | 253,00 | 253,00 | 253,00 | 253,00 | - |
| 10 apr 2024 | 253,03 | 253,03 | 253,03 | 253,03 | 253,03 | - |
| 09 apr 2024 | 256,15 | 256,15 | 256,15 | 256,15 | 256,15 | - |
| 08 apr 2024 | 255,61 | 255,61 | 255,61 | 255,61 | 255,61 | - |
| 05 apr 2024 | 255,25 | 255,25 | 255,25 | 255,25 | 255,25 | - |
| 04 apr 2024 | 253,29 | 253,29 | 253,29 | 253,29 | 253,29 | - |
| 03 apr 2024 | 255,63 | 255,63 | 255,63 | 255,63 | 255,63 | - |
| 02 apr 2024 | 254,96 | 254,96 | 254,96 | 254,96 | 254,96 | - |
| 01 apr 2024 | 256,99 | 256,99 | 256,99 | 256,99 | 256,99 | - |
| 28 mar 2024 | 258,03 | 258,03 | 258,03 | 258,03 | 258,03 | - |
| 27 mar 2024 | 257,43 | 257,43 | 257,43 | 257,43 | 257,43 | - |
| 26 mar 2024 | 254,29 | 254,29 | 254,29 | 254,29 | 254,29 | - |
| 25 mar 2024 | 254,15 | 254,15 | 254,15 | 254,15 | 254,15 | - |
| 25 mar 2024 | 5.218 Guadagno in conto di capitale | |||||
| 22 mar 2024 | 260,28 | 260,28 | 260,28 | 260,28 | 255,06 | - |
| 21 mar 2024 | 260,90 | 260,90 | 260,90 | 260,90 | 255,67 | - |
| 20 mar 2024 | 259,30 | 259,30 | 259,30 | 259,30 | 254,10 | - |
| 19 mar 2024 | 257,05 | 257,05 | 257,05 | 257,05 | 251,90 | - |
| 18 mar 2024 | 255,78 | 255,78 | 255,78 | 255,78 | 250,65 | - |
| 15 mar 2024 | 254,56 | 254,56 | 254,56 | 254,56 | 249,46 | - |
| 14 mar 2024 | 255,15 | 255,15 | 255,15 | 255,15 | 250,03 | - |
| 13 mar 2024 | 256,28 | 256,28 | 256,28 | 256,28 | 251,14 | - |
| 12 mar 2024 | 255,39 | 255,39 | 255,39 | 255,39 | 250,27 | - |
| 11 mar 2024 | 254,99 | 254,99 | 254,99 | 254,99 | 249,88 | - |
| 08 mar 2024 | 253,88 | 253,88 | 253,88 | 253,88 | 248,79 | - |
| 07 mar 2024 | 253,57 | 253,57 | 253,57 | 253,57 | 248,49 | - |
| 06 mar 2024 | 251,71 | 251,71 | 251,71 | 251,71 | 246,66 | - |
| 05 mar 2024 | 250,96 | 250,96 | 250,96 | 250,96 | 245,93 | - |
| 04 mar 2024 | 250,97 | 250,97 | 250,97 | 250,97 | 245,94 | - |
| 01 mar 2024 | 250,73 | 250,73 | 250,73 | 250,73 | 245,70 | - |
| 29 feb 2024 | 250,39 | 250,39 | 250,39 | 250,39 | 245,37 | - |
| 28 feb 2024 | 249,13 | 249,13 | 249,13 | 249,13 | 244,14 | - |
| 27 feb 2024 | 250,10 | 250,10 | 250,10 | 250,10 | 245,09 | - |
| 26 feb 2024 | 249,41 | 249,41 | 249,41 | 249,41 | 244,41 | - |
| 23 feb 2024 | 250,70 | 250,70 | 250,70 | 250,70 | 245,67 | - |
| 22 feb 2024 | 250,08 | 250,08 | 250,08 | 250,08 | 245,07 | - |
| 21 feb 2024 | 248,14 | 248,14 | 248,14 | 248,14 | 243,17 | - |
| 20 feb 2024 | 246,75 | 246,75 | 246,75 | 246,75 | 241,80 | - |
| 16 feb 2024 | 247,14 | 247,14 | 247,14 | 247,14 | 242,19 | - |
| 15 feb 2024 | 248,08 | 248,08 | 248,08 | 248,08 | 243,11 | - |
| 14 feb 2024 | 244,98 | 244,98 | 244,98 | 244,98 | 240,07 | - |
| 13 feb 2024 | 243,35 | 243,35 | 243,35 | 243,35 | 238,47 | - |
| 12 feb 2024 | 247,20 | 247,20 | 247,20 | 247,20 | 242,24 | - |
| 09 feb 2024 | 245,79 | 245,79 | 245,79 | 245,79 | 240,86 | - |
| 08 feb 2024 | 244,97 | 244,97 | 244,97 | 244,97 | 240,06 | - |
| 07 feb 2024 | 245,04 | 245,04 | 245,04 | 245,04 | 240,13 | - |
| 06 feb 2024 | 244,62 | 244,62 | 244,62 | 244,62 | 239,72 | - |
| 05 feb 2024 | 243,67 | 243,67 | 243,67 | 243,67 | 238,78 | - |
| 02 feb 2024 | 245,04 | 245,04 | 245,04 | 245,04 | 240,13 | - |
| 01 feb 2024 | 244,87 | 244,87 | 244,87 | 244,87 | 239,96 | - |
| 31 gen 2024 | 243,82 | 243,82 | 243,82 | 243,82 | 238,93 | - |
| 30 gen 2024 | 247,70 | 247,70 | 247,70 | 247,70 | 242,73 | - |
| 29 gen 2024 | 247,63 | 247,63 | 247,63 | 247,63 | 242,67 | - |
| 26 gen 2024 | 246,83 | 246,83 | 246,83 | 246,83 | 241,88 | - |
| 25 gen 2024 | 245,73 | 245,73 | 245,73 | 245,73 | 240,80 | - |
| 24 gen 2024 | 244,17 | 244,17 | 244,17 | 244,17 | 239,27 | - |
| 23 gen 2024 | 244,37 | 244,37 | 244,37 | 244,37 | 239,47 | - |
| 22 gen 2024 | 243,68 | 243,68 | 243,68 | 243,68 | 238,79 | - |
| 19 gen 2024 | 243,20 | 243,20 | 243,20 | 243,20 | 238,32 | - |
| 18 gen 2024 | 241,19 | 241,19 | 241,19 | 241,19 | 236,35 | - |
| 17 gen 2024 | 240,76 | 240,76 | 240,76 | 240,76 | 235,93 | - |
| 16 gen 2024 | 242,29 | 242,29 | 242,29 | 242,29 | 237,43 | - |
| 12 gen 2024 | 244,31 | 244,31 | 244,31 | 244,31 | 239,41 | - |
| 11 gen 2024 | 244,75 | 244,75 | 244,75 | 244,75 | 239,84 | - |
| 10 gen 2024 | 245,06 | 245,06 | 245,06 | 245,06 | 240,15 | - |
| 09 gen 2024 | 244,84 | 244,84 | 244,84 | 244,84 | 239,93 | - |
| 08 gen 2024 | 245,76 | 245,76 | 245,76 | 245,76 | 240,83 | - |
| 05 gen 2024 | 243,61 | 243,61 | 243,61 | 243,61 | 238,73 | - |
| 04 gen 2024 | 242,45 | 242,45 | 242,45 | 242,45 | 237,59 | - |
| 03 gen 2024 | 242,92 | 242,92 | 242,92 | 242,92 | 238,05 | - |
| 02 gen 2024 | 244,37 | 244,37 | 244,37 | 244,37 | 239,47 | - |
| 29 dic 2023 | 243,55 | 243,55 | 243,55 | 243,55 | 238,67 | - |
| 28 dic 2023 | 244,29 | 244,29 | 244,29 | 244,29 | 239,39 | - |
| 27 dic 2023 | 244,07 | 244,07 | 244,07 | 244,07 | 239,18 | - |
| 26 dic 2023 | 243,88 | 243,88 | 243,88 | 243,88 | 238,99 | - |
| 22 dic 2023 | 242,51 | 242,51 | 242,51 | 242,51 | 237,65 | - |
| 21 dic 2023 | 241,63 | 241,63 | 241,63 | 241,63 | 236,79 | - |
| 20 dic 2023 | 239,26 | 239,26 | 239,26 | 239,26 | 234,46 | - |
| 19 dic 2023 | 242,84 | 242,84 | 242,84 | 242,84 | 237,97 | - |
| 18 dic 2023 | 240,88 | 240,88 | 240,88 | 240,88 | 236,05 | - |
| 18 dic 2023 | 0.889 Dividendo | |||||
| 18 dic 2023 | 4.034 Guadagno in conto di capitale | |||||
| 15 dic 2023 | 245,60 | 245,60 | 245,60 | 245,60 | 235,85 | - |
| 14 dic 2023 | 247,09 | 247,09 | 247,09 | 247,09 | 237,28 | - |
| 13 dic 2023 | 243,71 | 243,71 | 243,71 | 243,71 | 234,04 | - |
| *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.