Italia markets closed
FTSE MIB
33.987,67 -118,34 (-0,35%) Dow Jones
39.375,87 +67,87 (+0,17%) Nasdaq
18.352,76 +164,46 (+0,90%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,44 -0,44 (-0,52%) Bitcoin EUR
52.985,04 +631,75 (+1,21%)
Absolute Flexible Instl (FLXIX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 lug 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | - |
| 03 lug 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,08 | - |
| 02 lug 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,08 | - |
| 01 lug 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,08 | - |
| 28 giu 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | - |
| 27 giu 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
| 26 giu 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
| 25 giu 2024 | 10,33 | 10,33 | 10,33 | 10,33 | 10,33 | - |
| 24 giu 2024 | 10,33 | 10,33 | 10,33 | 10,33 | 10,33 | - |
| 21 giu 2024 | 10,33 | 10,33 | 10,33 | 10,33 | 10,33 | - |
| 20 giu 2024 | 10,33 | 10,33 | 10,33 | 10,33 | 10,33 | - |
| 18 giu 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
| 17 giu 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
| 14 giu 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
| 13 giu 2024 | 10,35 | 10,35 | 10,35 | 10,35 | 10,35 | - |
| 12 giu 2024 | 10,35 | 10,35 | 10,35 | 10,35 | 10,35 | - |
| 11 giu 2024 | 10,33 | 10,33 | 10,33 | 10,33 | 10,33 | - |
| 10 giu 2024 | 10,33 | 10,33 | 10,33 | 10,33 | 10,33 | - |
| 07 giu 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
| 06 giu 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
| 05 giu 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
| 04 giu 2024 | 10,33 | 10,33 | 10,33 | 10,33 | 10,33 | - |
| 03 giu 2024 | 10,33 | 10,33 | 10,33 | 10,33 | 10,33 | - |
| 31 mag 2024 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | - |
| 30 mag 2024 | 10,31 | 10,31 | 10,31 | 10,31 | 10,31 | - |
| 29 mag 2024 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | - |
| 28 mag 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
| 24 mag 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
| 23 mag 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
| 22 mag 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
| 21 mag 2024 | 10,35 | 10,35 | 10,35 | 10,35 | 10,35 | - |
| 20 mag 2024 | 10,38 | 10,38 | 10,38 | 10,38 | 10,38 | - |
| 17 mag 2024 | 10,38 | 10,38 | 10,38 | 10,38 | 10,38 | - |
| 16 mag 2024 | 10,38 | 10,38 | 10,38 | 10,38 | 10,38 | - |
| 15 mag 2024 | 10,37 | 10,37 | 10,37 | 10,37 | 10,37 | - |
| 14 mag 2024 | 10,37 | 10,37 | 10,37 | 10,37 | 10,37 | - |
| 13 mag 2024 | 10,35 | 10,35 | 10,35 | 10,35 | 10,35 | - |
| 10 mag 2024 | 10,33 | 10,33 | 10,33 | 10,33 | 10,33 | - |
| 09 mag 2024 | 10,33 | 10,33 | 10,33 | 10,33 | 10,33 | - |
| 08 mag 2024 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | - |
| 07 mag 2024 | 10,29 | 10,29 | 10,29 | 10,29 | 10,29 | - |
| 06 mag 2024 | 10,29 | 10,29 | 10,29 | 10,29 | 10,29 | - |
| 03 mag 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 02 mag 2024 | 10,24 | 10,24 | 10,24 | 10,24 | 10,24 | - |
| 01 mag 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 30 apr 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 29 apr 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 26 apr 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 25 apr 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 24 apr 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 23 apr 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 22 apr 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 19 apr 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 18 apr 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 17 apr 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
| 16 apr 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
| 15 apr 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 12 apr 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 11 apr 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
| 10 apr 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
| 09 apr 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
| 08 apr 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 05 apr 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 04 apr 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 03 apr 2024 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
| 02 apr 2024 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
| 01 apr 2024 | 10,24 | 10,24 | 10,24 | 10,24 | 10,24 | - |
| 28 mar 2024 | 10,24 | 10,24 | 10,24 | 10,24 | 10,24 | - |
| 27 mar 2024 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
| 26 mar 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
| 25 mar 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
| 22 mar 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 21 mar 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 20 mar 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 19 mar 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 18 mar 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 15 mar 2024 | 10,14 | 10,14 | 10,14 | 10,14 | 10,14 | - |
| 14 mar 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 13 mar 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 12 mar 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | - |
| 11 mar 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 08 mar 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | - |
| 07 mar 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 06 mar 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 05 mar 2024 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | - |
| 04 mar 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
| 01 mar 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
| 29 feb 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
| 28 feb 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
| 27 feb 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
| 26 feb 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | - |
| 23 feb 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 22 feb 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 21 feb 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
| 20 feb 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,08 | - |
| 16 feb 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | - |
| 15 feb 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
| 14 feb 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | - |
| 13 feb 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,08 | - |
| 12 feb 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | - |
| *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.