Italia markets close in 1 hour 16 minutes
FTSE MIB
33.918,78 +289,57 (+0,86%) Dow Jones
38.817,85 +142,17 (+0,37%) Nasdaq
16.250,68 +94,35 (+0,58%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,92 +0,81 (+1,04%) Bitcoin EUR
59.358,85 +131,82 (+0,22%)
Meeder Sector Rotation Retail (FLCGX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | - | - | - | - | - | - |
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
| 01 mag 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
| 30 apr 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
| 29 apr 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,66 | - |
| 26 apr 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,52 | - |
| 25 apr 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
| 24 apr 2024 | 37,34 | 37,34 | 37,34 | 37,34 | 37,34 | - |
| 23 apr 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
| 22 apr 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
| 19 apr 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
| 18 apr 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
| 17 apr 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
| 16 apr 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
| 15 apr 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
| 12 apr 2024 | 38,16 | 38,16 | 38,16 | 38,16 | 38,16 | - |
| 11 apr 2024 | 38,16 | 38,16 | 38,16 | 38,16 | 38,16 | - |
| 10 apr 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 37,96 | - |
| 09 apr 2024 | 38,42 | 38,42 | 38,42 | 38,42 | 38,42 | - |
| 08 apr 2024 | 38,36 | 38,36 | 38,36 | 38,36 | 38,36 | - |
| 05 apr 2024 | 37,98 | 37,98 | 37,98 | 37,98 | 37,98 | - |
| 04 apr 2024 | 37,98 | 37,98 | 37,98 | 37,98 | 37,98 | - |
| 03 apr 2024 | 38,37 | 38,37 | 38,37 | 38,37 | 38,37 | - |
| 02 apr 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
| 01 apr 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
| 28 mar 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,78 | - |
| 27 mar 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,78 | - |
| 26 mar 2024 | 38,37 | 38,37 | 38,37 | 38,37 | 38,37 | - |
| 25 mar 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 38,46 | - |
| 22 mar 2024 | 38,77 | 38,77 | 38,77 | 38,77 | 38,77 | - |
| 21 mar 2024 | 38,77 | 38,77 | 38,77 | 38,77 | 38,77 | - |
| 20 mar 2024 | 38,51 | 38,51 | 38,51 | 38,51 | 38,51 | - |
| 19 mar 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 38,10 | - |
| 18 mar 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | - |
| 15 mar 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | - |
| 14 mar 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 37,82 | - |
| 13 mar 2024 | 38,18 | 38,18 | 38,18 | 38,18 | 38,18 | - |
| 12 mar 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
| 11 mar 2024 | 38,02 | 38,02 | 38,02 | 38,02 | 38,02 | - |
| 08 mar 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
| 07 mar 2024 | 38,05 | 38,05 | 38,05 | 38,05 | 38,05 | - |
| 06 mar 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | - |
| 05 mar 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
| 04 mar 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
| 01 mar 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | - |
| 29 feb 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
| 28 feb 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | - |
| 27 feb 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
| 26 feb 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
| 23 feb 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
| 22 feb 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 37,21 | - |
| 21 feb 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
| 20 feb 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
| 16 feb 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
| 15 feb 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
| 14 feb 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
| 13 feb 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 12 feb 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
| 09 feb 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
| 08 feb 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
| 07 feb 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
| 06 feb 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
| 05 feb 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
| 02 feb 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
| 01 feb 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
| 31 gen 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
| 30 gen 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
| 29 gen 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
| 26 gen 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
| 25 gen 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
| 24 gen 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
| 23 gen 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
| 22 gen 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
| 19 gen 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
| 18 gen 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
| 17 gen 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
| 16 gen 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
| 12 gen 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
| 11 gen 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 10 gen 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
| 09 gen 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
| 08 gen 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
| 05 gen 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
| 04 gen 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
| 03 gen 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
| 02 gen 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
| 29 dic 2023 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
| 28 dic 2023 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
| 28 dic 2023 | 0.164 Dividendo | |||||
| 27 dic 2023 | 37,04 | 37,04 | 37,04 | 37,04 | 36,88 | - |
| 26 dic 2023 | 36,99 | 36,99 | 36,99 | 36,99 | 36,83 | - |
| 22 dic 2023 | 36,80 | 36,80 | 36,80 | 36,80 | 36,64 | - |
| 21 dic 2023 | 36,75 | 36,75 | 36,75 | 36,75 | 36,59 | - |
| 20 dic 2023 | 36,21 | 36,21 | 36,21 | 36,21 | 36,05 | - |
| 19 dic 2023 | 36,85 | 36,85 | 36,85 | 36,85 | 36,69 | - |
| 18 dic 2023 | 36,52 | 36,52 | 36,52 | 36,52 | 36,36 | - |
| 15 dic 2023 | 36,50 | 36,50 | 36,50 | 36,50 | 36,34 | - |
| 14 dic 2023 | 36,70 | 36,70 | 36,70 | 36,70 | 36,54 | - |
| 13 dic 2023 | 36,00 | 36,00 | 36,00 | 36,00 | 35,84 | - |
| *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.