Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.321,06 +209,58 (+0,55%) Nasdaq
16.540,68 -196,39 (-1,17%) Nikkei 225
38.487,90 +433,80 (+1,14%) Petrolio
77,17 -0,74 (-0,95%) Bitcoin EUR
61.994,05 -1.931,16 (-3,02%)
Columbia Emerging Markets C (EEMCX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
31 mag 2023 - 31 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | - | - | - | - | - | - |
| 30 mag 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 29 mag 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 28 mag 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 24 mag 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 23 mag 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 22 mag 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 21 mag 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 20 mag 2024 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 17 mag 2024 | 11,91 | 11,91 | 11,91 | 11,91 | 11,91 | - |
| 16 mag 2024 | 11,87 | 11,87 | 11,87 | 11,87 | 11,87 | - |
| 15 mag 2024 | 11,82 | 11,82 | 11,82 | 11,82 | 11,82 | - |
| 14 mag 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 13 mag 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 10 mag 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 09 mag 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 08 mag 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 07 mag 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 06 mag 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 03 mag 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 02 mag 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 01 mag 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 30 apr 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 29 apr 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 26 apr 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 25 apr 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 24 apr 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
| 23 apr 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 22 apr 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 19 apr 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 18 apr 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 17 apr 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 16 apr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 15 apr 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 12 apr 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 11 apr 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 10 apr 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 09 apr 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 08 apr 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 05 apr 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 04 apr 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 03 apr 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 02 apr 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 01 apr 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 28 mar 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 27 mar 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 26 mar 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 25 mar 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 22 mar 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 21 mar 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 20 mar 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 19 mar 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 18 mar 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 15 mar 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
| 14 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 13 mar 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 12 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 11 mar 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 08 mar 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
| 07 mar 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 06 mar 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 05 mar 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 04 mar 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 01 mar 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 29 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 28 feb 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 27 feb 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 26 feb 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 23 feb 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 22 feb 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 21 feb 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 20 feb 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 16 feb 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 15 feb 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 14 feb 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 13 feb 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 12 feb 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 09 feb 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 08 feb 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 07 feb 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 06 feb 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 05 feb 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 02 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 01 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 31 gen 2024 | 10,68 | 10,68 | 10,68 | 10,68 | 10,68 | - |
| 30 gen 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 29 gen 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 26 gen 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 25 gen 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 24 gen 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 23 gen 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 22 gen 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
| 19 gen 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 18 gen 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 17 gen 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
| 16 gen 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
| 12 gen 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 11 gen 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 10 gen 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 09 gen 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| *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.