Italia markets open in 3 hours 55 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.727,91 +386,37 (+0,98%) EUR/USD
1,0696 -0,0013 (-0,12%) Bitcoin EUR
57.650,89 +630,41 (+1,11%) CMC Crypto 200
1.286,44 +20,30 (+1,60%)
Tactical Dividend & Momentum C (HTDCX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 giu 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 26 giu 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 25 giu 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 24 giu 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 21 giu 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 20 giu 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 18 giu 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 17 giu 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 14 giu 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 13 giu 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 12 giu 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 11 giu 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 10 giu 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 07 giu 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 06 giu 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 05 giu 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 04 giu 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 03 giu 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 31 mag 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 30 mag 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
| 29 mag 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 28 mag 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 24 mag 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 23 mag 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 22 mag 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 21 mag 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 20 mag 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 17 mag 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 16 mag 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 15 mag 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 14 mag 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 13 mag 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 10 mag 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 09 mag 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 08 mag 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 07 mag 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 06 mag 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 03 mag 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 02 mag 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
| 01 mag 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 30 apr 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 29 apr 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 26 apr 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 25 apr 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
| 24 apr 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 23 apr 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 22 apr 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 19 apr 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 18 apr 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 17 apr 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 16 apr 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 15 apr 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 12 apr 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 11 apr 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 10 apr 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 09 apr 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 08 apr 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
| 05 apr 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
| 04 apr 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 03 apr 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 02 apr 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 01 apr 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 28 mar 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 27 mar 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 26 mar 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 25 mar 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 22 mar 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 21 mar 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 20 mar 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 19 mar 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 18 mar 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 15 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 14 mar 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 13 mar 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 12 mar 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 11 mar 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 08 mar 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 07 mar 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 06 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 05 mar 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 04 mar 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
| 01 mar 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 29 feb 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 28 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 27 feb 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 26 feb 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 23 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 22 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 21 feb 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 20 feb 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
| 16 feb 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| 15 feb 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 14 feb 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
| 13 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 12 feb 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 09 feb 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 08 feb 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
| 07 feb 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 06 feb 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 05 feb 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
| *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.