Italia markets open in 4 hours 47 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.447,17 -387,93 (-1,00%) EUR/USD
1,0742 -0,0016 (-0,15%) Bitcoin EUR
58.368,84 -994,60 (-1,68%) CMC Crypto 200
1.296,73 -68,39 (-5,01%)
Voya US Stock Index Port I (INGIX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 06 mag 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 03 mag 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 02 mag 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 01 mag 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 30 apr 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 29 apr 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 26 apr 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 25 apr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 24 apr 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 23 apr 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 22 apr 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 19 apr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 18 apr 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 17 apr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 16 apr 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 15 apr 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 12 apr 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 11 apr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 10 apr 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 09 apr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 08 apr 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 05 apr 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 04 apr 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 03 apr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 02 apr 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 01 apr 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 28 mar 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 27 mar 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 26 mar 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 25 mar 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 22 mar 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 21 mar 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 20 mar 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 19 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 18 mar 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 15 mar 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 14 mar 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 13 mar 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 12 mar 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 11 mar 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 08 mar 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 07 mar 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 06 mar 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 05 mar 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 04 mar 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 01 mar 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 29 feb 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 28 feb 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 27 feb 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 26 feb 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 23 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 22 feb 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 21 feb 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 20 feb 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 16 feb 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 15 feb 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 14 feb 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 13 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 12 feb 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 09 feb 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
| 08 feb 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 07 feb 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 06 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 05 feb 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 02 feb 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 01 feb 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
| 31 gen 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 30 gen 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 29 gen 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 26 gen 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 25 gen 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 24 gen 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 23 gen 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
| 22 gen 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
| 19 gen 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 18 gen 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
| 17 gen 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 16 gen 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
| 12 gen 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
| 11 gen 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
| 10 gen 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
| 09 gen 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
| 08 gen 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
| 05 gen 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
| 04 gen 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 03 gen 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
| 02 gen 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 29 dic 2023 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 28 dic 2023 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
| 27 dic 2023 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
| 26 dic 2023 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
| 26 dic 2023 | 0.248 Dividendo | |||||
| 22 dic 2023 | 17,98 | 17,98 | 17,98 | 17,98 | 17,73 | - |
| 21 dic 2023 | 17,95 | 17,95 | 17,95 | 17,95 | 17,70 | - |
| 20 dic 2023 | 17,77 | 17,77 | 17,77 | 17,77 | 17,52 | - |
| 19 dic 2023 | 18,03 | 18,03 | 18,03 | 18,03 | 17,78 | - |
| 18 dic 2023 | 17,93 | 17,93 | 17,93 | 17,93 | 17,68 | - |
| 15 dic 2023 | 17,85 | 17,85 | 17,85 | 17,85 | 17,60 | - |
| 14 dic 2023 | 17,85 | 17,85 | 17,85 | 17,85 | 17,60 | - |
| *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.