Italia markets closed
Dow Jones
38.159,98 +256,69 (+0,68%) Nasdaq
15.790,80 +185,32 (+1,19%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
55.040,39 +1.701,20 (+3,19%) CMC Crypto 200
1.275,11 +4,37 (+0,34%)
Hennessy Small Cap Financial Instl (HISFX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | - | - | - | - | - | - |
| 01 mag 2024 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | - |
| 30 apr 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 12,55 | - |
| 29 apr 2024 | 12,77 | 12,77 | 12,77 | 12,77 | 12,77 | - |
| 26 apr 2024 | 12,84 | 12,84 | 12,84 | 12,84 | 12,84 | - |
| 25 apr 2024 | 12,87 | 12,87 | 12,87 | 12,87 | 12,87 | - |
| 24 apr 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
| 23 apr 2024 | 13,02 | 13,02 | 13,02 | 13,02 | 13,02 | - |
| 22 apr 2024 | 12,84 | 12,84 | 12,84 | 12,84 | 12,84 | - |
| 19 apr 2024 | 12,72 | 12,72 | 12,72 | 12,72 | 12,72 | - |
| 18 apr 2024 | 12,39 | 12,39 | 12,39 | 12,39 | 12,39 | - |
| 17 apr 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | - |
| 16 apr 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | - |
| 15 apr 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 12 apr 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | - |
| 11 apr 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 12,54 | - |
| 10 apr 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 12,54 | - |
| 09 apr 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
| 08 apr 2024 | 13,12 | 13,12 | 13,12 | 13,12 | 13,12 | - |
| 05 apr 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,97 | - |
| 04 apr 2024 | 13,02 | 13,02 | 13,02 | 13,02 | 13,02 | - |
| 03 apr 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
| 02 apr 2024 | 13,06 | 13,06 | 13,06 | 13,06 | 13,06 | - |
| 01 apr 2024 | 13,26 | 13,26 | 13,26 | 13,26 | 13,26 | - |
| 28 mar 2024 | 13,53 | 13,53 | 13,53 | 13,53 | 13,53 | - |
| 27 mar 2024 | 13,44 | 13,44 | 13,44 | 13,44 | 13,44 | - |
| 26 mar 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
| 25 mar 2024 | 13,12 | 13,12 | 13,12 | 13,12 | 13,12 | - |
| 22 mar 2024 | 13,11 | 13,11 | 13,11 | 13,11 | 13,11 | - |
| 21 mar 2024 | 13,34 | 13,34 | 13,34 | 13,34 | 13,34 | - |
| 20 mar 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | - |
| 19 mar 2024 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | - |
| 18 mar 2024 | 12,77 | 12,77 | 12,77 | 12,77 | 12,77 | - |
| 15 mar 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
| 14 mar 2024 | 12,79 | 12,79 | 12,79 | 12,79 | 12,79 | - |
| 13 mar 2024 | 13,18 | 13,18 | 13,18 | 13,18 | 13,18 | - |
| 12 mar 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | - |
| 11 mar 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
| 08 mar 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | - |
| 07 mar 2024 | 13,38 | 13,38 | 13,38 | 13,38 | 13,38 | - |
| 06 mar 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | - |
| 05 mar 2024 | 13,33 | 13,33 | 13,33 | 13,33 | 13,33 | - |
| 04 mar 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
| 01 mar 2024 | 13,01 | 13,01 | 13,01 | 13,01 | 13,01 | - |
| 29 feb 2024 | 13,09 | 13,09 | 13,09 | 13,09 | 13,09 | - |
| 28 feb 2024 | 12,93 | 12,93 | 12,93 | 12,93 | 12,93 | - |
| 27 feb 2024 | 13,06 | 13,06 | 13,06 | 13,06 | 13,06 | - |
| 26 feb 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
| 23 feb 2024 | 13,12 | 13,12 | 13,12 | 13,12 | 13,12 | - |
| 22 feb 2024 | 13,12 | 13,12 | 13,12 | 13,12 | 13,12 | - |
| 21 feb 2024 | 13,18 | 13,18 | 13,18 | 13,18 | 13,18 | - |
| 20 feb 2024 | 13,24 | 13,24 | 13,24 | 13,24 | 13,24 | - |
| 16 feb 2024 | 13,33 | 13,33 | 13,33 | 13,33 | 13,33 | - |
| 15 feb 2024 | 13,48 | 13,48 | 13,48 | 13,48 | 13,48 | - |
| 14 feb 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
| 13 feb 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 12 feb 2024 | 13,41 | 13,41 | 13,41 | 13,41 | 13,41 | - |
| 09 feb 2024 | 13,12 | 13,12 | 13,12 | 13,12 | 13,12 | - |
| 08 feb 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,91 | - |
| 07 feb 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 06 feb 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | - |
| 05 feb 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | - |
| 02 feb 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,52 | - |
| 01 feb 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | - |
| 31 gen 2024 | 13,93 | 13,93 | 13,93 | 13,93 | 13,93 | - |
| 30 gen 2024 | 14,68 | 14,68 | 14,68 | 14,68 | 14,68 | - |
| 29 gen 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 26 gen 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | - |
| 25 gen 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
| 24 gen 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | - |
| 23 gen 2024 | 14,42 | 14,42 | 14,42 | 14,42 | 14,42 | - |
| 22 gen 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,58 | - |
| 19 gen 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
| 18 gen 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 17 gen 2024 | 13,93 | 13,93 | 13,93 | 13,93 | 13,93 | - |
| 16 gen 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 12 gen 2024 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
| 11 gen 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 10 gen 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
| 09 gen 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | - |
| 08 gen 2024 | 14,42 | 14,42 | 14,42 | 14,42 | 14,42 | - |
| 05 gen 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 04 gen 2024 | 14,22 | 14,22 | 14,22 | 14,22 | 14,22 | - |
| 03 gen 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | - |
| 02 gen 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
| 29 dic 2023 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 28 dic 2023 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 27 dic 2023 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
| 27 dic 2023 | 0.559 Dividendo | |||||
| 26 dic 2023 | 15,48 | 15,48 | 15,48 | 15,48 | 14,92 | - |
| 22 dic 2023 | 15,24 | 15,24 | 15,24 | 15,24 | 14,69 | - |
| 21 dic 2023 | 15,09 | 15,09 | 15,09 | 15,09 | 14,55 | - |
| 20 dic 2023 | 14,89 | 14,89 | 14,89 | 14,89 | 14,35 | - |
| 19 dic 2023 | 15,17 | 15,17 | 15,17 | 15,17 | 14,62 | - |
| 18 dic 2023 | 14,94 | 14,94 | 14,94 | 14,94 | 14,40 | - |
| 15 dic 2023 | 15,05 | 15,05 | 15,05 | 15,05 | 14,51 | - |
| 14 dic 2023 | 15,19 | 15,19 | 15,19 | 15,19 | 14,64 | - |
| 13 dic 2023 | 14,60 | 14,60 | 14,60 | 14,60 | 14,07 | - |
| 12 dic 2023 | 13,74 | 13,74 | 13,74 | 13,74 | 13,24 | - |
| 11 dic 2023 | 13,87 | 13,87 | 13,87 | 13,87 | 13,37 | - |
| *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.