Italia markets open in 5 hours 59 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.693,77 -253,16 (-0,65%) EUR/USD
1,0859 0,0000 (-0,00%) Bitcoin EUR
64.504,93 -1.113,71 (-1,70%) CMC Crypto 200
1.524,97 +36,43 (+2,45%)
Hartford MidCap R3 (HFMRX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
| 20 mag 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
| 17 mag 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
| 16 mag 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | - |
| 15 mag 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
| 14 mag 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
| 13 mag 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
| 10 mag 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
| 09 mag 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
| 08 mag 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
| 07 mag 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
| 06 mag 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 03 mag 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
| 02 mag 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
| 01 mag 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
| 30 apr 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
| 29 apr 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
| 26 apr 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
| 25 apr 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
| 24 apr 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
| 23 apr 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
| 22 apr 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 19 apr 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
| 18 apr 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
| 17 apr 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
| 16 apr 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,91 | - |
| 15 apr 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
| 12 apr 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
| 11 apr 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 10 apr 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
| 09 apr 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
| 08 apr 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | - |
| 05 apr 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,33 | - |
| 04 apr 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
| 03 apr 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
| 02 apr 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
| 01 apr 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
| 28 mar 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
| 27 mar 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
| 26 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 25 mar 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
| 22 mar 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
| 21 mar 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
| 20 mar 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
| 19 mar 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 18 mar 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
| 15 mar 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
| 14 mar 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | - |
| 13 mar 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
| 12 mar 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
| 11 mar 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
| 08 mar 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
| 07 mar 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
| 06 mar 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
| 05 mar 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | - |
| 04 mar 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
| 01 mar 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,19 | - |
| 29 feb 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 28 feb 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 27 feb 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
| 26 feb 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
| 23 feb 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | - |
| 22 feb 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,63 | - |
| 21 feb 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
| 20 feb 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
| 16 feb 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
| 15 feb 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
| 14 feb 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
| 13 feb 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 12 feb 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | - |
| 09 feb 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | - |
| 08 feb 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
| 07 feb 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
| 06 feb 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
| 05 feb 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
| 02 feb 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | - |
| 01 feb 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 31 gen 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
| 30 gen 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
| 29 gen 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
| 26 gen 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
| 25 gen 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
| 24 gen 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
| 23 gen 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
| 22 gen 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
| 19 gen 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
| 18 gen 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
| 17 gen 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
| 16 gen 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
| 12 gen 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
| 11 gen 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
| 10 gen 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
| 09 gen 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
| 08 gen 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
| 05 gen 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
| 04 gen 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
| 03 gen 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
| 02 gen 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
| 29 dic 2023 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
| 28 dic 2023 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
| *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.