Italia markets close in 5 hours 42 minutes
FTSE MIB
34.680,43 +341,11 (+0,99%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,77 +0,51 (+0,64%) Bitcoin EUR
58.547,33 +1.979,21 (+3,50%)
Hardman Johnston Intl Gr Fd Instl Shr (HJIGX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
| 08 mag 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 07 mag 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 06 mag 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,78 | - |
| 03 mag 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 02 mag 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 01 mag 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 30 apr 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 29 apr 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 26 apr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 25 apr 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 24 apr 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 23 apr 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
| 22 apr 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 19 apr 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 18 apr 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 17 apr 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 16 apr 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 15 apr 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 12 apr 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 11 apr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 10 apr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 09 apr 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 08 apr 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 05 apr 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 04 apr 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 03 apr 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 02 apr 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 01 apr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 28 mar 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 27 mar 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 26 mar 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 25 mar 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 22 mar 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 21 mar 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 20 mar 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 19 mar 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 18 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 15 mar 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 14 mar 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 13 mar 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 12 mar 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 11 mar 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 08 mar 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 07 mar 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 06 mar 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 05 mar 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 04 mar 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 01 mar 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 29 feb 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 28 feb 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 27 feb 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
| 26 feb 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 23 feb 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 22 feb 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 21 feb 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 20 feb 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 16 feb 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 15 feb 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 14 feb 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 13 feb 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 12 feb 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 09 feb 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 08 feb 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
| 07 feb 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 06 feb 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
| 05 feb 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 02 feb 2024 | 10,66 | 10,66 | 10,66 | 10,66 | 10,66 | - |
| 01 feb 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 31 gen 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | - |
| 30 gen 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
| 29 gen 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 26 gen 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
| 25 gen 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 24 gen 2024 | 10,68 | 10,68 | 10,68 | 10,68 | 10,68 | - |
| 23 gen 2024 | 10,56 | 10,56 | 10,56 | 10,56 | 10,56 | - |
| 22 gen 2024 | 10,56 | 10,56 | 10,56 | 10,56 | 10,56 | - |
| 19 gen 2024 | 10,51 | 10,51 | 10,51 | 10,51 | 10,51 | - |
| 18 gen 2024 | 10,46 | 10,46 | 10,46 | 10,46 | 10,46 | - |
| 17 gen 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
| 16 gen 2024 | 10,45 | 10,45 | 10,45 | 10,45 | 10,45 | - |
| 12 gen 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
| 11 gen 2024 | 10,54 | 10,54 | 10,54 | 10,54 | 10,54 | - |
| 10 gen 2024 | 10,58 | 10,58 | 10,58 | 10,58 | 10,58 | - |
| 09 gen 2024 | 10,52 | 10,52 | 10,52 | 10,52 | 10,52 | - |
| 08 gen 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 05 gen 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,62 | - |
| 04 gen 2024 | 10,61 | 10,61 | 10,61 | 10,61 | 10,61 | - |
| 03 gen 2024 | 10,56 | 10,56 | 10,56 | 10,56 | 10,56 | - |
| 02 gen 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 29 dic 2023 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
| 28 dic 2023 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
| 27 dic 2023 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 26 dic 2023 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 22 dic 2023 | 10,67 | 10,67 | 10,67 | 10,67 | 10,67 | - |
| 21 dic 2023 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
| 20 dic 2023 | 10,58 | 10,58 | 10,58 | 10,58 | 10,58 | - |
| 19 dic 2023 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
| 18 dic 2023 | 10,63 | 10,63 | 10,63 | 10,63 | 10,63 | - |
| 15 dic 2023 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | - |
| *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.