Italia markets open in 6 hours 34 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.213,70 +11,33 (+0,03%) EUR/USD
1,0747 -0,0005 (-0,04%) Bitcoin EUR
57.044,08 -1.128,65 (-1,94%) CMC Crypto 200
1.303,75 +9,08 (+0,70%)
Congress Mid Cap Growth Institutional (IMIDX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | - | - | - | - | - | - |
| 07 mag 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 06 mag 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 03 mag 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 02 mag 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 01 mag 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 30 apr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 29 apr 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 26 apr 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 25 apr 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 24 apr 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 23 apr 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 22 apr 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 19 apr 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 18 apr 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 17 apr 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 16 apr 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 15 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 12 apr 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 11 apr 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 10 apr 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 09 apr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 08 apr 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 05 apr 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
| 04 apr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 03 apr 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 02 apr 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
| 01 apr 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
| 28 mar 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
| 27 mar 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 26 mar 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
| 25 mar 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 22 mar 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
| 21 mar 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
| 20 mar 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 19 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 18 mar 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 15 mar 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 14 mar 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
| 13 mar 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
| 12 mar 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 11 mar 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 08 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 07 mar 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 06 mar 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 05 mar 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 04 mar 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 01 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 29 feb 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 28 feb 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 27 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 26 feb 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 23 feb 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 22 feb 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 21 feb 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 20 feb 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 16 feb 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 15 feb 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 14 feb 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 13 feb 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 12 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 09 feb 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 08 feb 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 07 feb 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 06 feb 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 05 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 02 feb 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 01 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 31 gen 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 30 gen 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 29 gen 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 26 gen 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 25 gen 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 24 gen 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 23 gen 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 22 gen 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 19 gen 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 18 gen 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 17 gen 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 16 gen 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 12 gen 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 11 gen 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 10 gen 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 09 gen 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 08 gen 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 05 gen 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
| 04 gen 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
| 03 gen 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
| 02 gen 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 29 dic 2023 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 28 dic 2023 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 27 dic 2023 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 26 dic 2023 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 22 dic 2023 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 21 dic 2023 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 20 dic 2023 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 19 dic 2023 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 18 dic 2023 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 15 dic 2023 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 14 dic 2023 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| *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.