Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.311,46 +625,40 (+1,01%)
Jacob Internet Inv (JAMFX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 30 mag 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 29 mag 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 28 mag 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 24 mag 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 23 mag 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 22 mag 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
| 21 mag 2024 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 20 mag 2024 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
| 17 mag 2024 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | - |
| 16 mag 2024 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
| 15 mag 2024 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
| 14 mag 2024 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | - |
| 13 mag 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 10 mag 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 09 mag 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 08 mag 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 07 mag 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 06 mag 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 03 mag 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 02 mag 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 01 mag 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 30 apr 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 29 apr 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 26 apr 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 25 apr 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 24 apr 2024 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | - |
| 23 apr 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 22 apr 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 19 apr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 18 apr 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 17 apr 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 16 apr 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 15 apr 2024 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | - |
| 12 apr 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 11 apr 2024 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | - |
| 10 apr 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
| 09 apr 2024 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | - |
| 08 apr 2024 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | - |
| 05 apr 2024 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | - |
| 04 apr 2024 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | - |
| 03 apr 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
| 02 apr 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 01 apr 2024 | 5,2700 | 5,2700 | 5,2700 | 5,2700 | 5,2700 | - |
| 28 mar 2024 | 5,3400 | 5,3400 | 5,3400 | 5,3400 | 5,3400 | - |
| 27 mar 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 26 mar 2024 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | - |
| 25 mar 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
| 22 mar 2024 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | - |
| 21 mar 2024 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | - |
| 20 mar 2024 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | - |
| 19 mar 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 18 mar 2024 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | - |
| 15 mar 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 14 mar 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 13 mar 2024 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | - |
| 12 mar 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 11 mar 2024 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | - |
| 08 mar 2024 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | - |
| 07 mar 2024 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | - |
| 06 mar 2024 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | - |
| 05 mar 2024 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
| 04 mar 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | - |
| 01 mar 2024 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | - |
| 29 feb 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | - |
| 28 feb 2024 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | - |
| 27 feb 2024 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | - |
| 26 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 23 feb 2024 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
| 22 feb 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 21 feb 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 20 feb 2024 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
| 16 feb 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
| 15 feb 2024 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | - |
| 14 feb 2024 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | - |
| 13 feb 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 12 feb 2024 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | - |
| 09 feb 2024 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
| 08 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 07 feb 2024 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | - |
| 06 feb 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 05 feb 2024 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | - |
| 02 feb 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 01 feb 2024 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | - |
| 31 gen 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 30 gen 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 29 gen 2024 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | - |
| 26 gen 2024 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | - |
| 25 gen 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 24 gen 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 23 gen 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 22 gen 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 19 gen 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
| 18 gen 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 17 gen 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 16 gen 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 12 gen 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 11 gen 2024 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | - |
| 10 gen 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 09 gen 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| *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.