Italia markets open in 8 hours 22 minutes

Voya International Index Port S (INTIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,27-0,01 (-0,09%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202411,2711,2711,2711,2711,27-
27 giu 202411,2811,2811,2811,2811,28-
26 giu 202411,2811,2811,2811,2811,28-
25 giu 202411,3711,3711,3711,3711,37-
24 giu 202411,3211,3211,3211,3211,32-
21 giu 202411,2411,2411,2411,2411,24-
20 giu 202411,3211,3211,3211,3211,32-
18 giu 202411,3111,3111,3111,3111,31-
17 giu 202411,2611,2611,2611,2611,26-
14 giu 202411,2311,2311,2311,2311,23-
13 giu 202411,3611,3611,3611,3611,36-
12 giu 202411,5111,5111,5111,5111,51-
11 giu 202411,3911,3911,3911,3911,39-
10 giu 202411,5211,5211,5211,5211,52-
07 giu 202411,5111,5111,5111,5111,51-
06 giu 202411,6411,6411,6411,6411,64-
05 giu 202411,6111,6111,6111,6111,61-
04 giu 202411,5311,5311,5311,5311,53-
03 giu 202411,5511,5511,5511,5511,55-
31 mag 202411,5211,5211,5211,5211,52-
30 mag 202411,4011,4011,4011,4011,40-
29 mag 202411,3111,3111,3111,3111,31-
28 mag 202411,4911,4911,4911,4911,49-
24 mag 202411,4911,4911,4911,4911,49-
23 mag 202411,4111,4111,4111,4111,41-
22 mag 202411,4611,4611,4611,4611,46-
21 mag 202411,5711,5711,5711,5711,57-
20 mag 202411,6011,6011,6011,6011,60-
17 mag 202411,5811,5811,5811,5811,58-
16 mag 202411,5411,5411,5411,5411,54-
15 mag 202411,6011,6011,6011,6011,60-
14 mag 202411,4811,4811,4811,4811,48-
13 mag 202411,4011,4011,4011,4011,40-
13 mag 20240.299 Dividendo
10 mag 202411,7011,7011,7011,7011,40-
09 mag 202411,6711,6711,6711,6711,37-
08 mag 202411,5811,5811,5811,5811,28-
07 mag 202411,6011,6011,6011,6011,30-
06 mag 202411,5811,5811,5811,5811,28-
03 mag 202411,5011,5011,5011,5011,21-
02 mag 202411,3911,3911,3911,3911,10-
01 mag 202411,2311,2311,2311,2310,94-
30 apr 202411,2411,2411,2411,2410,95-
29 apr 202411,3911,3911,3911,3911,10-
26 apr 202411,3311,3311,3311,3311,04-
25 apr 202411,2711,2711,2711,2710,98-
24 apr 202411,3211,3211,3211,3211,03-
23 apr 202411,3411,3411,3411,3411,05-
22 apr 202411,2111,2111,2111,2110,92-
19 apr 202411,0611,0611,0611,0610,78-
18 apr 202411,0811,0811,0811,0810,80-
17 apr 202411,1011,1011,1011,1010,82-
16 apr 202411,1111,1111,1111,1110,83-
15 apr 202411,2311,2311,2311,2310,94-
12 apr 202411,2611,2611,2611,2610,97-
11 apr 202411,4411,4411,4411,4411,15-
10 apr 202411,4111,4111,4111,4111,12-
09 apr 202411,5711,5711,5711,5711,27-
08 apr 202411,5711,5711,5711,5711,27-
05 apr 202411,5111,5111,5111,5111,22-
04 apr 202411,4811,4811,4811,4811,19-
03 apr 202411,5711,5711,5711,5711,27-
02 apr 202411,5011,5011,5011,5011,21-
01 apr 202411,5511,5511,5511,5511,25-
28 mar 202411,6311,6311,6311,6311,33-
27 mar 202411,6711,6711,6711,6711,37-
26 mar 202411,5911,5911,5911,5911,29-
25 mar 202411,5811,5811,5811,5811,28-
22 mar 202411,6011,6011,6011,6011,30-
21 mar 202411,6311,6311,6311,6311,33-
20 mar 202411,6311,6311,6311,6311,33-
19 mar 202411,5211,5211,5211,5211,23-
18 mar 202411,4911,4911,4911,4911,20-
15 mar 202411,4911,4911,4911,4911,20-
14 mar 202411,5011,5011,5011,5011,21-
13 mar 202411,5911,5911,5911,5911,29-
12 mar 202411,5911,5911,5911,5911,29-
11 mar 202411,4911,4911,4911,4911,20-
08 mar 202411,5511,5511,5511,5511,25-
07 mar 202411,6011,6011,6011,6011,30-
06 mar 202411,4611,4611,4611,4611,17-
05 mar 202411,3311,3311,3311,3311,04-
04 mar 202411,3611,3611,3611,3611,07-
01 mar 202411,3911,3911,3911,3911,10-
29 feb 202411,2611,2611,2611,2610,97-
28 feb 202411,2411,2411,2411,2410,95-
27 feb 202411,3011,3011,3011,3011,01-
26 feb 202411,2811,2811,2811,2810,99-
23 feb 202411,2911,2911,2911,2911,00-
22 feb 202411,2811,2811,2811,2810,99-
21 feb 202411,1611,1611,1611,1610,87-
20 feb 202411,1411,1411,1411,1410,86-
16 feb 202411,1011,1011,1011,1010,82-
15 feb 202411,0811,0811,0811,0810,80-
14 feb 202410,9610,9610,9610,9610,68-
13 feb 202410,8510,8510,8510,8510,57-
12 feb 202411,0211,0211,0211,0210,74-
09 feb 202410,9910,9910,9910,9910,71-
08 feb 202410,9810,9810,9810,9810,70-
07 feb 202410,9710,9710,9710,9710,69-
*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...