Italia markets close in 7 hours 25 minutes
FTSE MIB
33.816,68 +109,47 (+0,32%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,13 +0,30 (+0,37%) Bitcoin EUR
57.686,05 +890,95 (+1,57%)
Eaton Vance Stock C (ECERX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 giu 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 24 giu 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 21 giu 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 20 giu 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 18 giu 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 17 giu 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 14 giu 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 13 giu 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 12 giu 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 11 giu 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 10 giu 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 07 giu 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 06 giu 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
| 05 giu 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
| 04 giu 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 03 giu 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 31 mag 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 30 mag 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 29 mag 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 28 mag 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 24 mag 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 23 mag 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 22 mag 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 21 mag 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 20 mag 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 17 mag 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 16 mag 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 15 mag 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 14 mag 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 13 mag 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 10 mag 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 09 mag 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 08 mag 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 07 mag 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 06 mag 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 03 mag 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 02 mag 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 01 mag 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 30 apr 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 29 apr 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 26 apr 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 25 apr 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 24 apr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 23 apr 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 22 apr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 19 apr 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 18 apr 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 17 apr 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 16 apr 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 15 apr 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 12 apr 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 11 apr 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 10 apr 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 09 apr 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 08 apr 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 05 apr 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 04 apr 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 03 apr 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 02 apr 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 01 apr 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 28 mar 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 27 mar 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 26 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 25 mar 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 22 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 21 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 20 mar 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 19 mar 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 18 mar 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 15 mar 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 14 mar 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 13 mar 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 12 mar 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 11 mar 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 08 mar 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 07 mar 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 06 mar 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 05 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 04 mar 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 01 mar 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 29 feb 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 28 feb 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 27 feb 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 26 feb 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 23 feb 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 22 feb 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 21 feb 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 20 feb 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 16 feb 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 15 feb 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 14 feb 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 13 feb 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 12 feb 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 09 feb 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 08 feb 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 07 feb 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 06 feb 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 05 feb 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 02 feb 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 01 feb 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| *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.