Italia markets close in 6 hours 52 minutes
FTSE MIB
33.754,80 +47,59 (+0,14%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,11 +0,28 (+0,35%) Bitcoin EUR
57.468,77 +744,29 (+1,31%)
Grandeur Peak US Stalwarts Institutional (GUSYX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 giu 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 24 giu 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 21 giu 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 20 giu 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 18 giu 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 17 giu 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 14 giu 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 13 giu 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
| 12 giu 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 11 giu 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 10 giu 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 07 giu 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 06 giu 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
| 05 giu 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 04 giu 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 03 giu 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 31 mag 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 30 mag 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 29 mag 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
| 28 mag 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 24 mag 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 23 mag 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 22 mag 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 21 mag 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 20 mag 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 17 mag 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 16 mag 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 15 mag 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 14 mag 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 13 mag 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 10 mag 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 09 mag 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 08 mag 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 07 mag 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 06 mag 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 03 mag 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 02 mag 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 01 mag 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 30 apr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 29 apr 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 26 apr 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 25 apr 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 24 apr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 23 apr 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
| 22 apr 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
| 19 apr 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
| 18 apr 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 17 apr 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
| 16 apr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 15 apr 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
| 12 apr 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 11 apr 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 10 apr 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 09 apr 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 08 apr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 05 apr 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 04 apr 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 03 apr 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 02 apr 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 01 apr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 28 mar 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 27 mar 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 26 mar 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 25 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 22 mar 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 21 mar 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 20 mar 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 19 mar 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 18 mar 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 15 mar 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 14 mar 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 13 mar 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 12 mar 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 11 mar 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 08 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 07 mar 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 06 mar 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 05 mar 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 04 mar 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 01 mar 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 29 feb 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 28 feb 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 27 feb 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 26 feb 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 23 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 22 feb 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 21 feb 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 20 feb 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 16 feb 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 15 feb 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 14 feb 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 13 feb 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 12 feb 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 09 feb 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 08 feb 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 07 feb 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 06 feb 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 05 feb 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 02 feb 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 01 feb 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| *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.