Italia markets open in 4 hours 41 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.189,03 -85,02 (-0,22%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.472,86 -2.208,10 (-3,97%) CMC Crypto 200
1.255,45 -83,62 (-6,25%)
Voya Solution 2050 Port S2 (ISNSX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 30 apr 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | - |
| 29 apr 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 26 apr 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
| 25 apr 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
| 24 apr 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
| 23 apr 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
| 22 apr 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
| 19 apr 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
| 18 apr 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
| 17 apr 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,84 | - |
| 16 apr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 15 apr 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
| 12 apr 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| 11 apr 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
| 10 apr 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 09 apr 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
| 08 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 05 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 04 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 03 apr 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
| 02 apr 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 01 apr 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
| 28 mar 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
| 27 mar 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
| 26 mar 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 25 mar 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
| 22 mar 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 21 mar 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
| 20 mar 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
| 19 mar 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 18 mar 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
| 15 mar 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 14 mar 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 13 mar 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
| 12 mar 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
| 11 mar 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
| 08 mar 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 07 mar 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 06 mar 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 05 mar 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 04 mar 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 01 mar 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 29 feb 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 28 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 27 feb 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
| 26 feb 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
| 23 feb 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 22 feb 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
| 21 feb 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | - |
| 20 feb 2024 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | - |
| 16 feb 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 15 feb 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 14 feb 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 13 feb 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
| 12 feb 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 09 feb 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,84 | - |
| 08 feb 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 07 feb 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 06 feb 2024 | 14,67 | 14,67 | 14,67 | 14,67 | 14,67 | - |
| 05 feb 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | - |
| 02 feb 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,62 | - |
| 01 feb 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,62 | - |
| 31 gen 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | - |
| 30 gen 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
| 29 gen 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | - |
| 26 gen 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,54 | - |
| 25 gen 2024 | 14,53 | 14,53 | 14,53 | 14,53 | 14,53 | - |
| 24 gen 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
| 23 gen 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | - |
| 22 gen 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
| 19 gen 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | - |
| 18 gen 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | - |
| 17 gen 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
| 16 gen 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | - |
| 12 gen 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
| 11 gen 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
| 10 gen 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
| 09 gen 2024 | 14,29 | 14,29 | 14,29 | 14,29 | 14,29 | - |
| 08 gen 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
| 05 gen 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | - |
| 04 gen 2024 | 14,16 | 14,16 | 14,16 | 14,16 | 14,16 | - |
| 03 gen 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
| 02 gen 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
| 29 dic 2023 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | - |
| 28 dic 2023 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | - |
| 27 dic 2023 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
| 26 dic 2023 | 14,41 | 14,41 | 14,41 | 14,41 | 14,41 | - |
| 22 dic 2023 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
| 21 dic 2023 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
| 20 dic 2023 | 14,17 | 14,17 | 14,17 | 14,17 | 14,17 | - |
| 19 dic 2023 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
| 18 dic 2023 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
| 15 dic 2023 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
| 14 dic 2023 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
| 13 dic 2023 | 14,14 | 14,14 | 14,14 | 14,14 | 14,14 | - |
| 12 dic 2023 | 13,94 | 13,94 | 13,94 | 13,94 | 13,94 | - |
| 11 dic 2023 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
| 08 dic 2023 | 13,81 | 13,81 | 13,81 | 13,81 | 13,81 | - |
| 07 dic 2023 | 13,81 | 13,81 | 13,81 | 13,81 | 13,81 | - |
| *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.