Italia markets closed
Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.913,65 +332,89 (+0,82%) EUR/USD
1,0815 +0,0028 (+0,26%) Bitcoin EUR
53.711,02 -1.984,14 (-3,56%) CMC Crypto 200
1.215,01 -46,17 (-3,66%)
GuideStone Funds Value Equity Instl (GVEYX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 lug 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 02 lug 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 01 lug 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 28 giu 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 27 giu 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 26 giu 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 25 giu 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 24 giu 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 21 giu 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 20 giu 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 18 giu 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 17 giu 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 14 giu 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 13 giu 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 12 giu 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 11 giu 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 10 giu 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 07 giu 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 06 giu 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 05 giu 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 04 giu 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 03 giu 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 31 mag 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 30 mag 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 29 mag 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 28 mag 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 24 mag 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 23 mag 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 22 mag 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 21 mag 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 20 mag 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 17 mag 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 16 mag 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 15 mag 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 14 mag 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 13 mag 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 10 mag 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 09 mag 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 08 mag 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 07 mag 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 06 mag 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 03 mag 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 02 mag 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 01 mag 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 30 apr 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 29 apr 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 26 apr 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 25 apr 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 24 apr 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 23 apr 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 22 apr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 19 apr 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 18 apr 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 17 apr 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
| 16 apr 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 15 apr 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 12 apr 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 11 apr 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 10 apr 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 09 apr 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 08 apr 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 05 apr 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 04 apr 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 03 apr 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 02 apr 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 01 apr 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 28 mar 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 27 mar 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 26 mar 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 25 mar 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 22 mar 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 21 mar 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 20 mar 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 19 mar 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 18 mar 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 15 mar 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 14 mar 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 13 mar 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 12 mar 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 11 mar 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 08 mar 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 07 mar 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 06 mar 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 05 mar 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 04 mar 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 01 mar 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 29 feb 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 28 feb 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 27 feb 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 26 feb 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 23 feb 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 22 feb 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 21 feb 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 20 feb 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
| 16 feb 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 15 feb 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 14 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 13 feb 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
| 12 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 09 feb 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
| *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.