Italia markets closed
Dow Jones
39.830,47 +23,70 (+0,06%) Nasdaq
16.809,64 +14,77 (+0,09%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0854 -0,0007 (-0,07%) Bitcoin EUR
64.331,74 +942,81 (+1,49%) CMC Crypto 200
1.512,11 +23,57 (+1,58%)
Allspring Emerging Markets Eq Inc Inst (EQIIX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | - | - | - | - | - | - |
| 20 mag 2024 | 12,29 | 12,29 | 12,29 | 12,29 | 12,29 | - |
| 17 mag 2024 | 12,28 | 12,28 | 12,28 | 12,28 | 12,28 | - |
| 16 mag 2024 | 12,25 | 12,25 | 12,25 | 12,25 | 12,25 | - |
| 15 mag 2024 | 12,22 | 12,22 | 12,22 | 12,22 | 12,22 | - |
| 14 mag 2024 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
| 13 mag 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 12,03 | - |
| 10 mag 2024 | 11,94 | 11,94 | 11,94 | 11,94 | 11,94 | - |
| 09 mag 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 08 mag 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
| 07 mag 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 06 mag 2024 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 03 mag 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
| 02 mag 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 01 mag 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 30 apr 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 29 apr 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
| 26 apr 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 25 apr 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 24 apr 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 24 apr 2024 | 0.02 Dividendo | |||||
| 23 apr 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,34 | - |
| 22 apr 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,21 | - |
| 19 apr 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,16 | - |
| 18 apr 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,31 | - |
| 17 apr 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,23 | - |
| 16 apr 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,20 | - |
| 15 apr 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,31 | - |
| 12 apr 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,41 | - |
| 11 apr 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,63 | - |
| 10 apr 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,60 | - |
| 09 apr 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,63 | - |
| 08 apr 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,57 | - |
| 05 apr 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,54 | - |
| 04 apr 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,53 | - |
| 03 apr 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,52 | - |
| 02 apr 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,56 | - |
| 01 apr 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,49 | - |
| 28 mar 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,46 | - |
| 27 mar 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,42 | - |
| 26 mar 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,43 | - |
| 25 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,38 | - |
| 22 mar 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,46 | - |
| 21 mar 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,56 | - |
| 20 mar 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,46 | - |
| 19 mar 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,33 | - |
| 18 mar 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,42 | - |
| 15 mar 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,39 | - |
| 14 mar 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,59 | - |
| 13 mar 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,52 | - |
| 12 mar 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,56 | - |
| 11 mar 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,46 | - |
| 08 mar 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,48 | - |
| 07 mar 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,48 | - |
| 06 mar 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,35 | - |
| 05 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,28 | - |
| 04 mar 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,37 | - |
| 01 mar 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,29 | - |
| 29 feb 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,23 | - |
| 28 feb 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,15 | - |
| 27 feb 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,27 | - |
| 26 feb 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,27 | - |
| 23 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,28 | - |
| 22 feb 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,32 | - |
| 21 feb 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,20 | - |
| 20 feb 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,20 | - |
| 16 feb 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,15 | - |
| 15 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,08 | - |
| 14 feb 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,04 | - |
| 13 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,96 | - |
| 12 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,03 | - |
| 09 feb 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,02 | - |
| 08 feb 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,06 | - |
| 07 feb 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,07 | - |
| 06 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,03 | - |
| 05 feb 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,90 | - |
| 02 feb 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,91 | - |
| 01 feb 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,81 | - |
| 31 gen 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,71 | - |
| 30 gen 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,75 | - |
| 29 gen 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,80 | - |
| 26 gen 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,71 | - |
| 25 gen 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,74 | - |
| 24 gen 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,63 | - |
| 23 gen 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,48 | - |
| 22 gen 2024 | 10,44 | 10,44 | 10,44 | 10,44 | 10,42 | - |
| 19 gen 2024 | 10,56 | 10,56 | 10,56 | 10,56 | 10,54 | - |
| 18 gen 2024 | 10,44 | 10,44 | 10,44 | 10,44 | 10,42 | - |
| 17 gen 2024 | 10,36 | 10,36 | 10,36 | 10,36 | 10,34 | - |
| 16 gen 2024 | 10,55 | 10,55 | 10,55 | 10,55 | 10,53 | - |
| 12 gen 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,69 | - |
| 11 gen 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,67 | - |
| 10 gen 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,60 | - |
| 09 gen 2024 | 10,68 | 10,68 | 10,68 | 10,68 | 10,66 | - |
| 08 gen 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,73 | - |
| 05 gen 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,71 | - |
| 04 gen 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,72 | - |
| 03 gen 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,70 | - |
| 02 gen 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,84 | - |
| 29 dic 2023 | 10,93 | 10,93 | 10,93 | 10,93 | 10,91 | - |
| *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.