Italia markets close in 22 minutes
FTSE MIB
33.785,80 +39,14 (+0,12%) Dow Jones
38.129,15 +225,86 (+0,60%) Nasdaq
15.743,01 +137,53 (+0,88%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,71 -0,29 (-0,37%) Bitcoin EUR
55.333,42 +1.775,99 (+3,32%)
Mirova Global Sustainable Equity N (ESGNX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:05AM 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 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 30 apr 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 29 apr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 26 apr 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 25 apr 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 24 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 23 apr 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 22 apr 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 19 apr 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 18 apr 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 17 apr 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 16 apr 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 15 apr 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 12 apr 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 11 apr 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 10 apr 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 09 apr 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 08 apr 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 05 apr 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 04 apr 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 04 apr 2024 | 0.006 Dividendo | |||||
| 03 apr 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,88 | - |
| 02 apr 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,86 | - |
| 01 apr 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,02 | - |
| 28 mar 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,10 | - |
| 27 mar 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,11 | - |
| 26 mar 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,01 | - |
| 25 mar 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,07 | - |
| 22 mar 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,12 | - |
| 21 mar 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,16 | - |
| 20 mar 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,10 | - |
| 19 mar 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,96 | - |
| 18 mar 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,88 | - |
| 15 mar 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,82 | - |
| 14 mar 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,02 | - |
| 13 mar 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,13 | - |
| 12 mar 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,11 | - |
| 11 mar 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,89 | - |
| 08 mar 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,98 | - |
| 07 mar 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,14 | - |
| 06 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,79 | - |
| 05 mar 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,62 | - |
| 04 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,79 | - |
| 01 mar 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,70 | - |
| 29 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,45 | - |
| 28 feb 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,42 | - |
| 27 feb 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,39 | - |
| 26 feb 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,39 | - |
| 23 feb 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,37 | - |
| 22 feb 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,31 | - |
| 21 feb 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,94 | - |
| 20 feb 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,05 | - |
| 16 feb 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,20 | - |
| 15 feb 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,24 | - |
| 14 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,19 | - |
| 13 feb 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,95 | - |
| 12 feb 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,20 | - |
| 09 feb 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,21 | - |
| 08 feb 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,07 | - |
| 07 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 18,99 | - |
| 06 feb 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,78 | - |
| 05 feb 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,71 | - |
| 02 feb 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,72 | - |
| 01 feb 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,70 | - |
| 31 gen 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,41 | - |
| 30 gen 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,64 | - |
| 29 gen 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,62 | - |
| 26 gen 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,45 | - |
| 25 gen 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,39 | - |
| 24 gen 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,30 | - |
| 23 gen 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,24 | - |
| 22 gen 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,24 | - |
| 19 gen 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,20 | - |
| 18 gen 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,05 | - |
| 17 gen 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,89 | - |
| 16 gen 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,04 | - |
| 12 gen 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,13 | - |
| 11 gen 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,13 | - |
| 10 gen 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,15 | - |
| 09 gen 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,01 | - |
| 08 gen 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,04 | - |
| 05 gen 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,78 | - |
| 04 gen 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,77 | - |
| 03 gen 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,75 | - |
| 02 gen 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,94 | - |
| 29 dic 2023 | 18,11 | 18,11 | 18,11 | 18,11 | 18,10 | - |
| 28 dic 2023 | 18,13 | 18,13 | 18,13 | 18,13 | 18,12 | - |
| 27 dic 2023 | 18,11 | 18,11 | 18,11 | 18,11 | 18,10 | - |
| 27 dic 2023 | 0.111 Dividendo | |||||
| 26 dic 2023 | 18,13 | 18,13 | 18,13 | 18,13 | 18,01 | - |
| 22 dic 2023 | 18,07 | 18,07 | 18,07 | 18,07 | 17,95 | - |
| 21 dic 2023 | 18,04 | 18,04 | 18,04 | 18,04 | 17,92 | - |
| 20 dic 2023 | 17,82 | 17,82 | 17,82 | 17,82 | 17,71 | - |
| 19 dic 2023 | 18,06 | 18,06 | 18,06 | 18,06 | 17,94 | - |
| 18 dic 2023 | 17,94 | 17,94 | 17,94 | 17,94 | 17,82 | - |
| 15 dic 2023 | 17,85 | 17,85 | 17,85 | 17,85 | 17,74 | - |
| 14 dic 2023 | 17,98 | 17,98 | 17,98 | 17,98 | 17,86 | - |
| 13 dic 2023 | 17,97 | 17,97 | 17,97 | 17,97 | 17,85 | - |
| 12 dic 2023 | 17,68 | 17,68 | 17,68 | 17,68 | 17,57 | - |
| *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.