Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.667,35 -900,36 (-1,49%)
Janus Henderson Enterprise T (JAENX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:06AM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | - | - | - | - | - | - |
| 25 apr 2024 | 133,93 | 133,93 | 133,93 | 133,93 | 133,93 | - |
| 24 apr 2024 | 134,32 | 134,32 | 134,32 | 134,32 | 134,32 | - |
| 23 apr 2024 | 134,32 | 134,32 | 134,32 | 134,32 | 134,32 | - |
| 22 apr 2024 | 132,79 | 132,79 | 132,79 | 132,79 | 132,79 | - |
| 19 apr 2024 | 131,81 | 131,81 | 131,81 | 131,81 | 131,81 | - |
| 18 apr 2024 | 131,80 | 131,80 | 131,80 | 131,80 | 131,80 | - |
| 17 apr 2024 | 132,55 | 132,55 | 132,55 | 132,55 | 132,55 | - |
| 16 apr 2024 | 133,36 | 133,36 | 133,36 | 133,36 | 133,36 | - |
| 15 apr 2024 | 133,66 | 133,66 | 133,66 | 133,66 | 133,66 | - |
| 12 apr 2024 | 134,67 | 134,67 | 134,67 | 134,67 | 134,67 | - |
| 11 apr 2024 | 137,21 | 137,21 | 137,21 | 137,21 | 137,21 | - |
| 10 apr 2024 | 137,10 | 137,10 | 137,10 | 137,10 | 137,10 | - |
| 09 apr 2024 | 139,25 | 139,25 | 139,25 | 139,25 | 139,25 | - |
| 08 apr 2024 | 138,58 | 138,58 | 138,58 | 138,58 | 138,58 | - |
| 05 apr 2024 | 138,05 | 138,05 | 138,05 | 138,05 | 138,05 | - |
| 04 apr 2024 | 137,03 | 137,03 | 137,03 | 137,03 | 137,03 | - |
| 03 apr 2024 | 138,29 | 138,29 | 138,29 | 138,29 | 138,29 | - |
| 02 apr 2024 | 137,84 | 137,84 | 137,84 | 137,84 | 137,84 | - |
| 01 apr 2024 | 139,10 | 139,10 | 139,10 | 139,10 | 139,10 | - |
| 28 mar 2024 | 140,04 | 140,04 | 140,04 | 140,04 | 140,04 | - |
| 27 mar 2024 | 139,86 | 139,86 | 139,86 | 139,86 | 139,86 | - |
| 26 mar 2024 | 138,38 | 138,38 | 138,38 | 138,38 | 138,38 | - |
| 25 mar 2024 | 138,37 | 138,37 | 138,37 | 138,37 | 138,37 | - |
| 22 mar 2024 | 139,02 | 139,02 | 139,02 | 139,02 | 139,02 | - |
| 21 mar 2024 | 139,96 | 139,96 | 139,96 | 139,96 | 139,96 | - |
| 20 mar 2024 | 138,79 | 138,79 | 138,79 | 138,79 | 138,79 | - |
| 19 mar 2024 | 137,64 | 137,64 | 137,64 | 137,64 | 137,64 | - |
| 18 mar 2024 | 136,79 | 136,79 | 136,79 | 136,79 | 136,79 | - |
| 15 mar 2024 | 136,69 | 136,69 | 136,69 | 136,69 | 136,69 | - |
| 14 mar 2024 | 137,42 | 137,42 | 137,42 | 137,42 | 137,42 | - |
| 13 mar 2024 | 138,68 | 138,68 | 138,68 | 138,68 | 138,68 | - |
| 12 mar 2024 | 139,31 | 139,31 | 139,31 | 139,31 | 139,31 | - |
| 11 mar 2024 | 138,52 | 138,52 | 138,52 | 138,52 | 138,52 | - |
| 08 mar 2024 | 138,66 | 138,66 | 138,66 | 138,66 | 138,66 | - |
| 07 mar 2024 | 139,63 | 139,63 | 139,63 | 139,63 | 139,63 | - |
| 06 mar 2024 | 137,63 | 137,63 | 137,63 | 137,63 | 137,63 | - |
| 05 mar 2024 | 137,05 | 137,05 | 137,05 | 137,05 | 137,05 | - |
| 04 mar 2024 | 138,55 | 138,55 | 138,55 | 138,55 | 138,55 | - |
| 01 mar 2024 | 138,50 | 138,50 | 138,50 | 138,50 | 138,50 | - |
| 29 feb 2024 | 137,51 | 137,51 | 137,51 | 137,51 | 137,51 | - |
| 28 feb 2024 | 136,88 | 136,88 | 136,88 | 136,88 | 136,88 | - |
| 27 feb 2024 | 137,21 | 137,21 | 137,21 | 137,21 | 137,21 | - |
| 26 feb 2024 | 137,16 | 137,16 | 137,16 | 137,16 | 137,16 | - |
| 23 feb 2024 | 137,44 | 137,44 | 137,44 | 137,44 | 137,44 | - |
| 22 feb 2024 | 137,01 | 137,01 | 137,01 | 137,01 | 137,01 | - |
| 21 feb 2024 | 135,02 | 135,02 | 135,02 | 135,02 | 135,02 | - |
| 20 feb 2024 | 134,81 | 134,81 | 134,81 | 134,81 | 134,81 | - |
| 16 feb 2024 | 135,61 | 135,61 | 135,61 | 135,61 | 135,61 | - |
| 15 feb 2024 | 136,10 | 136,10 | 136,10 | 136,10 | 136,10 | - |
| 14 feb 2024 | 134,63 | 134,63 | 134,63 | 134,63 | 134,63 | - |
| 13 feb 2024 | 132,19 | 132,19 | 132,19 | 132,19 | 132,19 | - |
| 12 feb 2024 | 134,34 | 134,34 | 134,34 | 134,34 | 134,34 | - |
| 09 feb 2024 | 133,86 | 133,86 | 133,86 | 133,86 | 133,86 | - |
| 08 feb 2024 | 132,73 | 132,73 | 132,73 | 132,73 | 132,73 | - |
| 07 feb 2024 | 132,06 | 132,06 | 132,06 | 132,06 | 132,06 | - |
| 06 feb 2024 | 131,48 | 131,48 | 131,48 | 131,48 | 131,48 | - |
| 05 feb 2024 | 131,13 | 131,13 | 131,13 | 131,13 | 131,13 | - |
| 02 feb 2024 | 131,94 | 131,94 | 131,94 | 131,94 | 131,94 | - |
| 01 feb 2024 | 131,91 | 131,91 | 131,91 | 131,91 | 131,91 | - |
| 31 gen 2024 | 129,63 | 129,63 | 129,63 | 129,63 | 129,63 | - |
| 30 gen 2024 | 131,31 | 131,31 | 131,31 | 131,31 | 131,31 | - |
| 29 gen 2024 | 131,22 | 131,22 | 131,22 | 131,22 | 131,22 | - |
| 26 gen 2024 | 130,02 | 130,02 | 130,02 | 130,02 | 130,02 | - |
| 25 gen 2024 | 130,07 | 130,07 | 130,07 | 130,07 | 130,07 | - |
| 24 gen 2024 | 129,21 | 129,21 | 129,21 | 129,21 | 129,21 | - |
| 23 gen 2024 | 130,08 | 130,08 | 130,08 | 130,08 | 130,08 | - |
| 22 gen 2024 | 129,82 | 129,82 | 129,82 | 129,82 | 129,82 | - |
| 19 gen 2024 | 128,68 | 128,68 | 128,68 | 128,68 | 128,68 | - |
| 18 gen 2024 | 127,51 | 127,51 | 127,51 | 127,51 | 127,51 | - |
| 17 gen 2024 | 126,31 | 126,31 | 126,31 | 126,31 | 126,31 | - |
| 16 gen 2024 | 127,32 | 127,32 | 127,32 | 127,32 | 127,32 | - |
| 12 gen 2024 | 127,79 | 127,79 | 127,79 | 127,79 | 127,79 | - |
| 11 gen 2024 | 127,82 | 127,82 | 127,82 | 127,82 | 127,82 | - |
| 10 gen 2024 | 128,05 | 128,05 | 128,05 | 128,05 | 128,05 | - |
| 09 gen 2024 | 127,70 | 127,70 | 127,70 | 127,70 | 127,70 | - |
| 08 gen 2024 | 127,99 | 127,99 | 127,99 | 127,99 | 127,99 | - |
| 05 gen 2024 | 126,03 | 126,03 | 126,03 | 126,03 | 126,03 | - |
| 04 gen 2024 | 125,72 | 125,72 | 125,72 | 125,72 | 125,72 | - |
| 03 gen 2024 | 125,97 | 125,97 | 125,97 | 125,97 | 125,97 | - |
| 02 gen 2024 | 127,90 | 127,90 | 127,90 | 127,90 | 127,90 | - |
| 29 dic 2023 | 129,08 | 129,08 | 129,08 | 129,08 | 129,08 | - |
| 28 dic 2023 | 129,58 | 129,58 | 129,58 | 129,58 | 129,58 | - |
| 27 dic 2023 | 129,54 | 129,54 | 129,54 | 129,54 | 129,54 | - |
| 26 dic 2023 | 129,13 | 129,13 | 129,13 | 129,13 | 129,13 | - |
| 22 dic 2023 | 128,33 | 128,33 | 128,33 | 128,33 | 128,33 | - |
| 21 dic 2023 | 127,71 | 127,71 | 127,71 | 127,71 | 127,71 | - |
| 20 dic 2023 | 126,02 | 126,02 | 126,02 | 126,02 | 126,02 | - |
| 19 dic 2023 | 128,21 | 128,21 | 128,21 | 128,21 | 128,21 | - |
| 18 dic 2023 | 126,94 | 126,94 | 126,94 | 126,94 | 126,94 | - |
| 15 dic 2023 | 127,48 | 127,48 | 127,48 | 127,48 | 127,48 | - |
| 14 dic 2023 | 125,40 | 125,40 | 125,40 | 125,40 | 125,40 | - |
| 13 dic 2023 | 125,40 | 125,40 | 125,40 | 125,40 | 125,40 | - |
| 12 dic 2023 | 123,05 | 123,05 | 123,05 | 123,05 | 123,05 | - |
| 11 dic 2023 | 122,99 | 122,99 | 122,99 | 122,99 | 122,99 | - |
| 08 dic 2023 | 121,92 | 121,92 | 121,92 | 121,92 | 121,92 | - |
| 07 dic 2023 | 121,65 | 121,65 | 121,65 | 121,65 | 121,65 | - |
| 07 dic 2023 | 0 Dividendo | |||||
| 07 dic 2023 | 9.833 Guadagno in conto di capitale | |||||
| 06 dic 2023 | 130,80 | 130,80 | 130,80 | 130,80 | 120,97 | - |
| *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.