Italia markets close in 8 hours 25 minutes
FTSE MIB
34.460,52 -143,09 (-0,41%) Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
77,28 -0,29 (-0,37%) Bitcoin EUR
64.238,48 -257,83 (-0,40%)
Invesco Rochester New York MunicipalsR6 (IORUX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mag 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 21 mag 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
| 20 mag 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
| 17 mag 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 16 mag 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 15 mag 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 14 mag 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 13 mag 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 10 mag 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 09 mag 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 08 mag 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 07 mag 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 06 mag 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 03 mag 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 02 mag 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 01 mag 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
| 30 apr 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
| 30 apr 2024 | 0.055 Dividendo | |||||
| 29 apr 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 14,97 | - |
| 26 apr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,95 | - |
| 25 apr 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,94 | - |
| 24 apr 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,02 | - |
| 23 apr 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,04 | - |
| 22 apr 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,03 | - |
| 19 apr 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,03 | - |
| 18 apr 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,01 | - |
| 17 apr 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,02 | - |
| 16 apr 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,01 | - |
| 15 apr 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,09 | - |
| 12 apr 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,10 | - |
| 11 apr 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,04 | - |
| 10 apr 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,03 | - |
| 09 apr 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,11 | - |
| 08 apr 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,06 | - |
| 05 apr 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,09 | - |
| 04 apr 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,10 | - |
| 03 apr 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,07 | - |
| 02 apr 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,08 | - |
| 01 apr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,24 | - |
| 28 mar 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,25 | - |
| 27 mar 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,24 | - |
| 26 mar 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,24 | - |
| 25 mar 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,29 | - |
| 22 mar 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,28 | - |
| 21 mar 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,27 | - |
| 20 mar 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,27 | - |
| 19 mar 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,29 | - |
| 18 mar 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,30 | - |
| 15 mar 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,32 | - |
| 14 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,34 | - |
| 13 mar 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,39 | - |
| 12 mar 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,39 | - |
| 11 mar 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,40 | - |
| 08 mar 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,39 | - |
| 07 mar 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,39 | - |
| 06 mar 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,35 | - |
| 05 mar 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,35 | - |
| 04 mar 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,31 | - |
| 01 mar 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,32 | - |
| 29 feb 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,31 | - |
| 28 feb 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,30 | - |
| 27 feb 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,29 | - |
| 26 feb 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,28 | - |
| 23 feb 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,29 | - |
| 22 feb 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,26 | - |
| 21 feb 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,28 | - |
| 20 feb 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,28 | - |
| 16 feb 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,27 | - |
| 15 feb 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,28 | - |
| 14 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,24 | - |
| 13 feb 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,22 | - |
| 12 feb 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,29 | - |
| 09 feb 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,27 | - |
| 08 feb 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,26 | - |
| 07 feb 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,26 | - |
| 06 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,24 | - |
| 05 feb 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,23 | - |
| 02 feb 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,40 | - |
| 01 feb 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,47 | - |
| 31 gen 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,36 | - |
| 31 gen 2024 | 0.055 Dividendo | |||||
| 30 gen 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,22 | - |
| 29 gen 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,15 | - |
| 26 gen 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,10 | - |
| 25 gen 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,10 | - |
| 24 gen 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,07 | - |
| 23 gen 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,06 | - |
| 22 gen 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,10 | - |
| 19 gen 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,05 | - |
| 18 gen 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,12 | - |
| 17 gen 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,19 | - |
| 16 gen 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,27 | - |
| 12 gen 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,32 | - |
| 11 gen 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,30 | - |
| 10 gen 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,29 | - |
| 09 gen 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,31 | - |
| 08 gen 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,32 | - |
| 05 gen 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,32 | - |
| 04 gen 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,34 | - |
| 03 gen 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,34 | - |
| *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.