Italia markets open in 5 hours 35 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.566,00 +329,93 (+0,86%) EUR/USD
1,0772 -0,0001 (-0,01%) Bitcoin EUR
59.134,87 -703,52 (-1,18%) CMC Crypto 200
1.367,89 +55,27 (+4,21%)
GMO Emerging Country Debt III (GMCDX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
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 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 02 mag 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 01 mag 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 30 apr 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 29 apr 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 26 apr 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 25 apr 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 24 apr 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 23 apr 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 22 apr 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 19 apr 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 18 apr 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 17 apr 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 16 apr 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 15 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 12 apr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 11 apr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 10 apr 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 09 apr 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 08 apr 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 05 apr 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 04 apr 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 03 apr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 02 apr 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 01 apr 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 28 mar 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 27 mar 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 26 mar 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 25 mar 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 22 mar 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 21 mar 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 20 mar 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 19 mar 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 18 mar 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 15 mar 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 14 mar 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 13 mar 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 12 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 11 mar 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 08 mar 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 07 mar 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 06 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 05 mar 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 04 mar 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 01 mar 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 29 feb 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 28 feb 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 27 feb 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 26 feb 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 23 feb 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 22 feb 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 21 feb 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 20 feb 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 16 feb 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 15 feb 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 14 feb 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 13 feb 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 12 feb 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 09 feb 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 08 feb 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 07 feb 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 06 feb 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 05 feb 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 02 feb 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 01 feb 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 31 gen 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 30 gen 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 29 gen 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
| 26 gen 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
| 25 gen 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 24 gen 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 23 gen 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 22 gen 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 19 gen 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 18 gen 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 17 gen 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 16 gen 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 12 gen 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 11 gen 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 10 gen 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 09 gen 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
| 08 gen 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 05 gen 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 04 gen 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 03 gen 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 02 gen 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
| 29 dic 2023 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
| 28 dic 2023 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
| 27 dic 2023 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
| 26 dic 2023 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 22 dic 2023 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 21 dic 2023 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 20 dic 2023 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 19 dic 2023 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 18 dic 2023 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 15 dic 2023 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 14 dic 2023 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 13 dic 2023 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
| 12 dic 2023 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| *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.