Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.673,21 +30,05 (+0,05%)
Goldman Sachs Small Cap Eq Insghts R (GDSRX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 27 giu 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 26 giu 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 25 giu 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 24 giu 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 21 giu 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 20 giu 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 18 giu 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 17 giu 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 14 giu 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 13 giu 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 12 giu 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 11 giu 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 10 giu 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 07 giu 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 06 giu 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 05 giu 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 04 giu 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 03 giu 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
| 31 mag 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 30 mag 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 29 mag 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 28 mag 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 24 mag 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 23 mag 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 22 mag 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 21 mag 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 20 mag 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 17 mag 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 16 mag 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 15 mag 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 14 mag 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 13 mag 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 10 mag 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 09 mag 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 08 mag 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 07 mag 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 06 mag 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 03 mag 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 02 mag 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 01 mag 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 30 apr 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 29 apr 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 26 apr 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 25 apr 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 24 apr 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 23 apr 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 22 apr 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 19 apr 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 18 apr 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
| 17 apr 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 16 apr 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 15 apr 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 12 apr 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 11 apr 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 10 apr 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 09 apr 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 08 apr 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 05 apr 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 04 apr 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 03 apr 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 02 apr 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 01 apr 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 28 mar 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 27 mar 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 26 mar 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 25 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 22 mar 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 21 mar 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 20 mar 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 19 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 18 mar 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 15 mar 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 14 mar 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 13 mar 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 12 mar 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 11 mar 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 08 mar 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 07 mar 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 06 mar 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 05 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 04 mar 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 01 mar 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 29 feb 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 28 feb 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 27 feb 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 26 feb 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 23 feb 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| 22 feb 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 21 feb 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 20 feb 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 16 feb 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
| 15 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 14 feb 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 13 feb 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
| 12 feb 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
| 09 feb 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 08 feb 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
| 07 feb 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
| 06 feb 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
| *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.