Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.132,32 +366,80 (+0,59%)
Delaware Ivy International Core Eq R6 (IINCX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 13 giu 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 12 giu 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
| 11 giu 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
| 10 giu 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 07 giu 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 06 giu 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 05 giu 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 04 giu 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
| 03 giu 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 31 mag 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
| 30 mag 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
| 29 mag 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
| 28 mag 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 24 mag 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
| 23 mag 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
| 22 mag 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 21 mag 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 20 mag 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 17 mag 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 16 mag 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 15 mag 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 14 mag 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
| 13 mag 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 10 mag 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
| 09 mag 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 08 mag 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 07 mag 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 06 mag 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
| 03 mag 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 02 mag 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 01 mag 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 30 apr 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 29 apr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 26 apr 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 25 apr 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 24 apr 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 23 apr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 22 apr 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
| 19 apr 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
| 18 apr 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 17 apr 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 16 apr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 15 apr 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 12 apr 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
| 11 apr 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
| 10 apr 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 09 apr 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 08 apr 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
| 05 apr 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
| 04 apr 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 03 apr 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
| 02 apr 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 01 apr 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 28 mar 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
| 27 mar 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
| 26 mar 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
| 25 mar 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
| 22 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 21 mar 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
| 20 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 19 mar 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 18 mar 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 15 mar 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 14 mar 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 13 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 12 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 11 mar 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 08 mar 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 07 mar 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
| 06 mar 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 05 mar 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 04 mar 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 01 mar 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 29 feb 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
| 28 feb 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 27 feb 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
| 26 feb 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
| 23 feb 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 22 feb 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 21 feb 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 20 feb 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 16 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 15 feb 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 14 feb 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 13 feb 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 12 feb 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 09 feb 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 08 feb 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 07 feb 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 06 feb 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
| 05 feb 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 02 feb 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 01 feb 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 31 gen 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 30 gen 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 29 gen 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 26 gen 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 25 gen 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 24 gen 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| *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.