Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.925,95 -1.209,37 (-2,01%)
First Eagle Overseas C (FESOX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
| 25 apr 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
| 24 apr 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
| 23 apr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 22 apr 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
| 19 apr 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
| 18 apr 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
| 17 apr 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 16 apr 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
| 15 apr 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
| 12 apr 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
| 11 apr 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
| 10 apr 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 09 apr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 08 apr 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 05 apr 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
| 04 apr 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 03 apr 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
| 02 apr 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
| 01 apr 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 28 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 27 mar 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 26 mar 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 25 mar 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
| 22 mar 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 21 mar 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
| 20 mar 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
| 19 mar 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
| 18 mar 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
| 15 mar 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 14 mar 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 13 mar 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 12 mar 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
| 11 mar 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 08 mar 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
| 07 mar 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 06 mar 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
| 05 mar 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
| 04 mar 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
| 01 mar 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
| 29 feb 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 28 feb 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 27 feb 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 26 feb 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 23 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 22 feb 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 21 feb 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
| 20 feb 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 16 feb 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
| 15 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 14 feb 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 13 feb 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 12 feb 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 09 feb 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
| 08 feb 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 07 feb 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 06 feb 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
| 05 feb 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 02 feb 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
| 01 feb 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 31 gen 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 30 gen 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 29 gen 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 26 gen 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 25 gen 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
| 24 gen 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
| 23 gen 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 22 gen 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
| 19 gen 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
| 18 gen 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
| 17 gen 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
| 16 gen 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 12 gen 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
| 11 gen 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
| 10 gen 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
| 09 gen 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 08 gen 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
| 05 gen 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
| 04 gen 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 03 gen 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 02 gen 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
| 29 dic 2023 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 28 dic 2023 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
| 27 dic 2023 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 26 dic 2023 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 22 dic 2023 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
| 21 dic 2023 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
| 20 dic 2023 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
| 19 dic 2023 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
| 18 dic 2023 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 15 dic 2023 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
| 14 dic 2023 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 13 dic 2023 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 12 dic 2023 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
| 11 dic 2023 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 08 dic 2023 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
| 07 dic 2023 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
| 06 dic 2023 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 05 dic 2023 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
| 05 dic 2023 | 0.219 Dividendo | |||||
| *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.