Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.902,76 +86,84 (+0,23%) Nasdaq
15.640,07 -17,76 (-0,11%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,65 -1,28 (-1,56%) Bitcoin EUR
53.672,04 -3.673,38 (-6,41%)
John Hancock Investments - John Hancock Tax-Advantaged Global Shareholder Yield Fund (HTY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 04:00PM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | - | - | - | - | - | - |
| 29 apr 2024 | - | - | - | - | - | - |
| 26 apr 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 25 apr 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 24 apr 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 23 apr 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 22 apr 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 19 apr 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 18 apr 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 17 apr 2024 | 5,0300 | 5,0400 | 4,9600 | 4,9900 | 4,9900 | 146.301 |
| 16 apr 2024 | 5,0600 | 5,0600 | 4,7700 | 4,9700 | 4,9700 | 357.818 |
| 15 apr 2024 | 5,1000 | 5,1000 | 5,0000 | 5,0300 | 5,0300 | 28.267 |
| 12 apr 2024 | 5,1100 | 5,1100 | 5,0300 | 5,0600 | 5,0600 | 28.769 |
| 11 apr 2024 | 5,1000 | 5,1301 | 5,1000 | 5,1100 | 5,1100 | 46.950 |
| 10 apr 2024 | 5,1900 | 5,1900 | 5,0900 | 5,1200 | 5,1200 | 52.916 |
| 09 apr 2024 | 5,1700 | 5,2219 | 5,1700 | 5,2000 | 5,2000 | 45.095 |
| 08 apr 2024 | 5,2400 | 5,2500 | 5,2000 | 5,2100 | 5,2100 | 34.444 |
| 05 apr 2024 | 5,1700 | 5,2300 | 5,1200 | 5,1700 | 5,1700 | 84.320 |
| 04 apr 2024 | 5,2000 | 5,2700 | 5,1500 | 5,1500 | 5,1500 | 68.466 |
| 03 apr 2024 | 5,1900 | 5,2300 | 5,1900 | 5,2100 | 5,2100 | 24.547 |
| 02 apr 2024 | 5,1900 | 5,2392 | 5,1550 | 5,1600 | 5,1600 | 75.354 |
| 01 apr 2024 | 5,2500 | 5,2500 | 5,2000 | 5,2200 | 5,2200 | 51.129 |
| 28 mar 2024 | 5,2700 | 5,2700 | 5,2200 | 5,2350 | 5,2350 | 69.369 |
| 27 mar 2024 | 5,2000 | 5,2200 | 5,1700 | 5,2200 | 5,2200 | 27.260 |
| 26 mar 2024 | 5,1900 | 5,2000 | 5,1600 | 5,1700 | 5,1700 | 59.384 |
| 25 mar 2024 | 5,1300 | 5,1800 | 5,1300 | 5,1500 | 5,1500 | 17.830 |
| 22 mar 2024 | 5,1700 | 5,1850 | 5,1500 | 5,1600 | 5,1600 | 56.375 |
| 21 mar 2024 | 5,1700 | 5,2000 | 5,1500 | 5,1800 | 5,1800 | 59.421 |
| 20 mar 2024 | 5,0700 | 5,1500 | 5,0700 | 5,1500 | 5,1500 | 16.328 |
| 19 mar 2024 | 5,0800 | 5,1000 | 5,0600 | 5,0800 | 5,0800 | 44.223 |
| 18 mar 2024 | 5,1000 | 5,1000 | 4,8700 | 5,0900 | 5,0900 | 71.886 |
| 15 mar 2024 | 5,0700 | 5,0999 | 5,0700 | 5,0800 | 5,0800 | 18.311 |
| 14 mar 2024 | 5,1300 | 5,1300 | 5,0500 | 5,0700 | 5,0700 | 70.227 |
| 13 mar 2024 | 5,1300 | 5,1500 | 5,1200 | 5,1500 | 5,1500 | 44.321 |
| 12 mar 2024 | 5,1400 | 5,1400 | 5,1000 | 5,1200 | 5,1200 | 37.611 |
| 11 mar 2024 | 5,1100 | 5,1500 | 5,1000 | 5,1000 | 5,1000 | 26.726 |
| 08 mar 2024 | 5,1300 | 5,1300 | 5,0100 | 5,1300 | 5,1300 | 31.464 |
| 08 mar 2024 | 0.039 Dividendo | |||||
| 07 mar 2024 | 5,2100 | 5,2600 | 5,2100 | 5,2500 | 5,2110 | 37.548 |
| 06 mar 2024 | 5,2000 | 5,2200 | 5,1900 | 5,2000 | 5,1614 | 81.571 |
| 05 mar 2024 | 5,2000 | 5,2399 | 5,1950 | 5,2100 | 5,1713 | 30.197 |
| 04 mar 2024 | 5,2300 | 5,2598 | 5,2000 | 5,2100 | 5,1713 | 31.755 |
| 01 mar 2024 | 5,2000 | 5,2400 | 5,2000 | 5,2200 | 5,1812 | 32.811 |
| 29 feb 2024 | 5,1500 | 5,1800 | 5,1500 | 5,1800 | 5,1415 | 9.201 |
| 28 feb 2024 | 5,1600 | 5,1600 | 5,1400 | 5,1400 | 5,1018 | 16.178 |
| 27 feb 2024 | 5,1600 | 5,1600 | 5,1250 | 5,1550 | 5,1167 | 32.035 |
| 26 feb 2024 | 5,1800 | 5,1800 | 5,1420 | 5,1500 | 5,1117 | 10.770 |
| 23 feb 2024 | 5,1400 | 5,1800 | 5,1400 | 5,1800 | 5,1415 | 23.284 |
| 22 feb 2024 | 5,1400 | 5,1486 | 5,1000 | 5,1200 | 5,0820 | 35.927 |
| 21 feb 2024 | 5,0400 | 5,1099 | 5,0400 | 5,0900 | 5,0522 | 32.627 |
| 20 feb 2024 | 5,0500 | 5,0900 | 5,0500 | 5,0700 | 5,0323 | 21.568 |
| 16 feb 2024 | 5,0700 | 5,0800 | 5,0600 | 5,0700 | 5,0323 | 29.950 |
| 15 feb 2024 | 5,0500 | 5,0900 | 5,0500 | 5,0600 | 5,0224 | 22.687 |
| 14 feb 2024 | 5,0500 | 5,0500 | 5,0200 | 5,0500 | 5,0125 | 57.794 |
| 13 feb 2024 | 5,0600 | 5,0600 | 5,0100 | 5,0200 | 4,9827 | 23.618 |
| 12 feb 2024 | 5,0750 | 5,1250 | 5,0750 | 5,1000 | 5,0621 | 60.510 |
| 09 feb 2024 | 5,0900 | 5,1000 | 5,0700 | 5,1000 | 5,0621 | 17.905 |
| 08 feb 2024 | 5,0728 | 5,0999 | 5,0700 | 5,0900 | 5,0522 | 25.963 |
| 07 feb 2024 | 5,1100 | 5,1100 | 5,0700 | 5,0700 | 5,0323 | 28.837 |
| 06 feb 2024 | 5,0700 | 5,1000 | 5,0600 | 5,1000 | 5,0621 | 27.047 |
| 05 feb 2024 | 5,0750 | 5,0791 | 5,0400 | 5,0700 | 5,0323 | 70.593 |
| 02 feb 2024 | 5,0100 | 5,0800 | 5,0100 | 5,0800 | 5,0423 | 46.363 |
| 01 feb 2024 | 5,0100 | 5,0900 | 5,0100 | 5,0700 | 5,0323 | 35.303 |
| 31 gen 2024 | 5,0500 | 5,0850 | 5,0200 | 5,0200 | 4,9827 | 34.930 |
| 30 gen 2024 | 5,0600 | 5,1100 | 5,0600 | 5,0900 | 5,0522 | 58.799 |
| 29 gen 2024 | 5,0500 | 5,1050 | 5,0400 | 5,0800 | 5,0423 | 144.462 |
| 26 gen 2024 | 5,0400 | 5,0900 | 5,0400 | 5,0700 | 5,0323 | 46.097 |
| 25 gen 2024 | 5,0300 | 5,0800 | 5,0300 | 5,0500 | 5,0125 | 58.789 |
| 24 gen 2024 | 5,1400 | 5,1494 | 5,0400 | 5,0400 | 5,0026 | 43.392 |
| 23 gen 2024 | 5,0900 | 5,1500 | 5,0400 | 5,1400 | 5,1018 | 68.777 |
| 22 gen 2024 | 5,0400 | 5,0800 | 5,0400 | 5,0800 | 5,0423 | 60.313 |
| 19 gen 2024 | 5,0000 | 5,0250 | 4,9800 | 5,0200 | 4,9827 | 38.561 |
| 18 gen 2024 | 4,9400 | 5,0200 | 4,9400 | 5,0100 | 4,9728 | 35.825 |
| 17 gen 2024 | 4,9600 | 4,9750 | 4,9400 | 4,9500 | 4,9132 | 27.730 |
| 16 gen 2024 | 5,0400 | 5,0559 | 4,9700 | 5,0100 | 4,9728 | 70.390 |
| 12 gen 2024 | 5,1000 | 5,1050 | 5,0500 | 5,0500 | 5,0125 | 32.206 |
| 11 gen 2024 | 5,1000 | 5,1000 | 5,0500 | 5,1000 | 5,0621 | 17.697 |
| 10 gen 2024 | 5,0800 | 5,1100 | 5,0600 | 5,0900 | 5,0522 | 22.350 |
| 09 gen 2024 | 5,0800 | 5,0812 | 5,0500 | 5,0750 | 5,0373 | 22.453 |
| 08 gen 2024 | 5,0800 | 5,1191 | 5,0483 | 5,0800 | 5,0423 | 87.636 |
| 05 gen 2024 | 5,0500 | 5,1100 | 5,0300 | 5,0500 | 5,0125 | 16.926 |
| 04 gen 2024 | 5,0200 | 5,0400 | 4,9800 | 5,0400 | 5,0026 | 33.539 |
| 03 gen 2024 | 5,0400 | 5,0400 | 4,9900 | 4,9900 | 4,9529 | 40.425 |
| 02 gen 2024 | 5,0200 | 5,1000 | 5,0200 | 5,0400 | 5,0026 | 36.189 |
| 29 dic 2023 | 5,0300 | 5,1100 | 4,9700 | 5,1100 | 5,0720 | 68.842 |
| 28 dic 2023 | 4,9800 | 5,0000 | 4,9601 | 5,0000 | 4,9629 | 31.606 |
| 27 dic 2023 | 5,0000 | 5,0100 | 4,9600 | 4,9900 | 4,9529 | 29.058 |
| 26 dic 2023 | 4,9400 | 5,0100 | 4,9305 | 4,9900 | 4,9529 | 53.974 |
| 22 dic 2023 | 4,9300 | 4,9600 | 4,9300 | 4,9500 | 4,9132 | 46.513 |
| 21 dic 2023 | 4,9200 | 4,9200 | 4,8803 | 4,8900 | 4,8537 | 44.810 |
| 20 dic 2023 | 4,8900 | 4,9400 | 4,8750 | 4,9100 | 4,8735 | 54.213 |
| 19 dic 2023 | 4,8300 | 4,8800 | 4,7816 | 4,8800 | 4,8437 | 262.390 |
| 18 dic 2023 | 4,8200 | 4,8600 | 4,7200 | 4,8300 | 4,7941 | 59.836 |
| 15 dic 2023 | 4,6600 | 4,8300 | 4,5600 | 4,8300 | 4,7941 | 438.482 |
| 14 dic 2023 | 4,4800 | 4,5900 | 4,4800 | 4,5100 | 4,4765 | 72.419 |
| 13 dic 2023 | 4,4100 | 4,5000 | 4,3900 | 4,4800 | 4,4467 | 39.065 |
| 12 dic 2023 | 4,3900 | 4,4100 | 4,3800 | 4,3900 | 4,3574 | 11.203 |
| 11 dic 2023 | 4,3500 | 4,4077 | 4,3500 | 4,3900 | 4,3574 | 42.597 |
| 08 dic 2023 | 4,3800 | 4,4076 | 4,3600 | 4,3900 | 4,3574 | 20.336 |
| 08 dic 2023 | 0.039 Dividendo | |||||
| *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.