Italia markets close in 8 hours 10 minutes

Voya US Stock Index Port S (ISJBX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,51+0,03 (+0,15%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202419,5119,5119,5119,5119,51-
31 mag 202419,4819,4819,4819,4819,48-
30 mag 202419,3319,3319,3319,3319,33-
29 mag 202419,4419,4419,4419,4419,44-
28 mag 202419,5919,5919,5919,5919,59-
24 mag 202419,5819,5819,5819,5819,58-
23 mag 202419,4519,4519,4519,4519,45-
22 mag 202419,5919,5919,5919,5919,59-
21 mag 202419,6419,6419,6419,6419,64-
20 mag 202419,5919,5919,5919,5919,59-
17 mag 202419,5719,5719,5719,5719,57-
16 mag 202419,5519,5519,5519,5519,55-
15 mag 202419,5919,5919,5919,5919,59-
14 mag 202419,3619,3619,3619,3619,36-
13 mag 202419,2619,2619,2619,2619,26-
10 mag 202419,2719,2719,2719,2719,27-
09 mag 202419,2319,2319,2319,2319,23-
08 mag 202419,1319,1319,1319,1319,13-
07 mag 202419,1319,1319,1319,1319,13-
06 mag 202419,1119,1119,1119,1119,11-
03 mag 202418,9118,9118,9118,9118,91-
02 mag 202418,6818,6818,6818,6818,68-
01 mag 202418,5118,5118,5118,5118,51-
30 apr 202418,5718,5718,5718,5718,57-
29 apr 202418,8718,8718,8718,8718,87-
26 apr 202418,8118,8118,8118,8118,81-
25 apr 202418,6218,6218,6218,6218,62-
24 apr 202418,7018,7018,7018,7018,70-
23 apr 202418,7018,7018,7018,7018,70-
22 apr 202418,4818,4818,4818,4818,48-
19 apr 202418,3218,3218,3218,3218,32-
18 apr 202418,4818,4818,4818,4818,48-
17 apr 202418,5218,5218,5218,5218,52-
16 apr 202418,6318,6318,6318,6318,63-
15 apr 202418,6718,6718,6718,6718,67-
12 apr 202418,8918,8918,8918,8918,89-
11 apr 202419,1719,1719,1719,1719,17-
10 apr 202419,0319,0319,0319,0319,03-
09 apr 202419,2119,2119,2119,2119,21-
08 apr 202419,1819,1819,1819,1819,18-
05 apr 202419,1919,1919,1919,1919,19-
04 apr 202418,9818,9818,9818,9818,98-
03 apr 202419,2119,2119,2119,2119,21-
02 apr 202419,1919,1919,1919,1919,19-
01 apr 202419,3319,3319,3319,3319,33-
28 mar 202419,3719,3719,3719,3719,37-
27 mar 202419,3519,3519,3519,3519,35-
26 mar 202419,1819,1819,1819,1819,18-
25 mar 202419,2419,2419,2419,2419,24-
22 mar 202419,2919,2919,2919,2919,29-
21 mar 202419,3219,3219,3219,3219,32-
20 mar 202419,2619,2619,2619,2619,26-
19 mar 202419,0919,0919,0919,0919,09-
18 mar 202418,9818,9818,9818,9818,98-
15 mar 202418,8618,8618,8618,8618,86-
14 mar 202418,9818,9818,9818,9818,98-
13 mar 202419,0719,0719,0719,0719,07-
12 mar 202419,0719,0719,0719,0719,07-
11 mar 202418,8618,8618,8618,8618,86-
08 mar 202418,8818,8818,8818,8818,88-
07 mar 202419,0019,0019,0019,0019,00-
06 mar 202418,8118,8118,8118,8118,81-
05 mar 202418,7118,7118,7118,7118,71-
04 mar 202418,9018,9018,9018,9018,90-
01 mar 202418,9318,9318,9318,9318,93-
29 feb 202418,7718,7718,7718,7718,77-
28 feb 202418,6718,6718,6718,6718,67-
27 feb 202418,7018,7018,7018,7018,70-
26 feb 202418,6718,6718,6718,6718,67-
23 feb 202418,7418,7418,7418,7418,74-
22 feb 202418,7318,7318,7318,7318,73-
21 feb 202418,3518,3518,3518,3518,35-
20 feb 202418,3218,3218,3218,3218,32-
16 feb 202418,4318,4318,4318,4318,43-
15 feb 202418,5218,5218,5218,5218,52-
14 feb 202418,4118,4118,4118,4118,41-
13 feb 202418,2318,2318,2318,2318,23-
12 feb 202418,4818,4818,4818,4818,48-
09 feb 202418,5018,5018,5018,5018,50-
08 feb 202418,3918,3918,3918,3918,39-
07 feb 202418,3818,3818,3818,3818,38-
06 feb 202418,2318,2318,2318,2318,23-
05 feb 202418,1918,1918,1918,1918,19-
02 feb 202418,2518,2518,2518,2518,25-
01 feb 202418,0518,0518,0518,0518,05-
31 gen 202417,8317,8317,8317,8317,83-
30 gen 202418,1218,1218,1218,1218,12-
29 gen 202418,1318,1318,1318,1318,13-
26 gen 202418,0018,0018,0018,0018,00-
25 gen 202418,0118,0118,0118,0118,01-
24 gen 202417,9117,9117,9117,9117,91-
23 gen 202417,9017,9017,9017,9017,90-
22 gen 202417,8517,8517,8517,8517,85-
19 gen 202417,8117,8117,8117,8117,81-
18 gen 202417,5917,5917,5917,5917,59-
17 gen 202417,4417,4417,4417,4417,44-
16 gen 202417,5317,5317,5317,5317,53-
12 gen 202417,6017,6017,6017,6017,60-
11 gen 202417,5917,5917,5917,5917,59-
10 gen 202417,6017,6017,6017,6017,60-
*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...