Italia markets open in 2 hours 40 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0738 +0,0010 (+0,10%) Bitcoin EUR
55.711,38 +2.234,14 (+4,18%) CMC Crypto 200
1.284,91 +14,16 (+1,11%)
Janus Henderson Enterprise D (JANEX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 135,55 | 135,55 | 135,55 | 135,55 | 135,55 | - |
| 01 mag 2024 | 135,01 | 135,01 | 135,01 | 135,01 | 135,01 | - |
| 30 apr 2024 | 135,34 | 135,34 | 135,34 | 135,34 | 135,34 | - |
| 29 apr 2024 | 136,90 | 136,90 | 136,90 | 136,90 | 136,90 | - |
| 26 apr 2024 | 135,98 | 135,98 | 135,98 | 135,98 | 135,98 | - |
| 25 apr 2024 | 135,66 | 135,66 | 135,66 | 135,66 | 135,66 | - |
| 24 apr 2024 | 136,06 | 136,06 | 136,06 | 136,06 | 136,06 | - |
| 23 apr 2024 | 136,05 | 136,05 | 136,05 | 136,05 | 136,05 | - |
| 22 apr 2024 | 134,51 | 134,51 | 134,51 | 134,51 | 134,51 | - |
| 19 apr 2024 | 133,51 | 133,51 | 133,51 | 133,51 | 133,51 | - |
| 18 apr 2024 | 133,50 | 133,50 | 133,50 | 133,50 | 133,50 | - |
| 17 apr 2024 | 134,26 | 134,26 | 134,26 | 134,26 | 134,26 | - |
| 16 apr 2024 | 135,08 | 135,08 | 135,08 | 135,08 | 135,08 | - |
| 15 apr 2024 | 135,39 | 135,39 | 135,39 | 135,39 | 135,39 | - |
| 12 apr 2024 | 136,41 | 136,41 | 136,41 | 136,41 | 136,41 | - |
| 11 apr 2024 | 138,97 | 138,97 | 138,97 | 138,97 | 138,97 | - |
| 10 apr 2024 | 138,86 | 138,86 | 138,86 | 138,86 | 138,86 | - |
| 09 apr 2024 | 141,04 | 141,04 | 141,04 | 141,04 | 141,04 | - |
| 08 apr 2024 | 140,36 | 140,36 | 140,36 | 140,36 | 140,36 | - |
| 05 apr 2024 | 139,83 | 139,83 | 139,83 | 139,83 | 139,83 | - |
| 04 apr 2024 | 138,79 | 138,79 | 138,79 | 138,79 | 138,79 | - |
| 03 apr 2024 | 140,06 | 140,06 | 140,06 | 140,06 | 140,06 | - |
| 02 apr 2024 | 139,62 | 139,62 | 139,62 | 139,62 | 139,62 | - |
| 01 apr 2024 | 140,88 | 140,88 | 140,88 | 140,88 | 140,88 | - |
| 28 mar 2024 | 141,84 | 141,84 | 141,84 | 141,84 | 141,84 | - |
| 27 mar 2024 | 141,65 | 141,65 | 141,65 | 141,65 | 141,65 | - |
| 26 mar 2024 | 140,15 | 140,15 | 140,15 | 140,15 | 140,15 | - |
| 25 mar 2024 | 140,15 | 140,15 | 140,15 | 140,15 | 140,15 | - |
| 22 mar 2024 | 140,80 | 140,80 | 140,80 | 140,80 | 140,80 | - |
| 21 mar 2024 | 141,75 | 141,75 | 141,75 | 141,75 | 141,75 | - |
| 20 mar 2024 | 140,57 | 140,57 | 140,57 | 140,57 | 140,57 | - |
| 19 mar 2024 | 139,40 | 139,40 | 139,40 | 139,40 | 139,40 | - |
| 18 mar 2024 | 138,54 | 138,54 | 138,54 | 138,54 | 138,54 | - |
| 15 mar 2024 | 138,44 | 138,44 | 138,44 | 138,44 | 138,44 | - |
| 14 mar 2024 | 139,18 | 139,18 | 139,18 | 139,18 | 139,18 | - |
| 13 mar 2024 | 140,45 | 140,45 | 140,45 | 140,45 | 140,45 | - |
| 12 mar 2024 | 141,09 | 141,09 | 141,09 | 141,09 | 141,09 | - |
| 11 mar 2024 | 140,43 | 140,43 | 140,43 | 140,43 | 140,43 | - |
| 08 mar 2024 | 140,43 | 140,43 | 140,43 | 140,43 | 140,43 | - |
| 07 mar 2024 | 141,41 | 141,41 | 141,41 | 141,41 | 141,41 | - |
| 06 mar 2024 | 139,38 | 139,38 | 139,38 | 139,38 | 139,38 | - |
| 05 mar 2024 | 138,80 | 138,80 | 138,80 | 138,80 | 138,80 | - |
| 04 mar 2024 | 140,32 | 140,32 | 140,32 | 140,32 | 140,32 | - |
| 01 mar 2024 | 140,27 | 140,27 | 140,27 | 140,27 | 140,27 | - |
| 29 feb 2024 | 139,27 | 139,27 | 139,27 | 139,27 | 139,27 | - |
| 28 feb 2024 | 138,62 | 138,62 | 138,62 | 138,62 | 138,62 | - |
| 27 feb 2024 | 138,96 | 138,96 | 138,96 | 138,96 | 138,96 | - |
| 26 feb 2024 | 138,91 | 138,91 | 138,91 | 138,91 | 138,91 | - |
| 23 feb 2024 | 139,19 | 139,19 | 139,19 | 139,19 | 139,19 | - |
| 22 feb 2024 | 138,75 | 138,75 | 138,75 | 138,75 | 138,75 | - |
| 21 feb 2024 | 136,74 | 136,74 | 136,74 | 136,74 | 136,74 | - |
| 20 feb 2024 | 136,52 | 136,52 | 136,52 | 136,52 | 136,52 | - |
| 16 feb 2024 | 137,33 | 137,33 | 137,33 | 137,33 | 137,33 | - |
| 15 feb 2024 | 137,82 | 137,82 | 137,82 | 137,82 | 137,82 | - |
| 14 feb 2024 | 136,33 | 136,33 | 136,33 | 136,33 | 136,33 | - |
| 13 feb 2024 | 133,87 | 133,87 | 133,87 | 133,87 | 133,87 | - |
| 12 feb 2024 | 136,04 | 136,04 | 136,04 | 136,04 | 136,04 | - |
| 09 feb 2024 | 135,56 | 135,56 | 135,56 | 135,56 | 135,56 | - |
| 08 feb 2024 | 134,41 | 134,41 | 134,41 | 134,41 | 134,41 | - |
| 07 feb 2024 | 133,74 | 133,74 | 133,74 | 133,74 | 133,74 | - |
| 06 feb 2024 | 133,15 | 133,15 | 133,15 | 133,15 | 133,15 | - |
| 05 feb 2024 | 132,80 | 132,80 | 132,80 | 132,80 | 132,80 | - |
| 02 feb 2024 | 133,61 | 133,61 | 133,61 | 133,61 | 133,61 | - |
| 01 feb 2024 | 133,58 | 133,58 | 133,58 | 133,58 | 133,58 | - |
| 31 gen 2024 | 131,27 | 131,27 | 131,27 | 131,27 | 131,27 | - |
| 30 gen 2024 | 132,97 | 132,97 | 132,97 | 132,97 | 132,97 | - |
| 29 gen 2024 | 132,88 | 132,88 | 132,88 | 132,88 | 132,88 | - |
| 26 gen 2024 | 131,67 | 131,67 | 131,67 | 131,67 | 131,67 | - |
| 25 gen 2024 | 131,72 | 131,72 | 131,72 | 131,72 | 131,72 | - |
| 24 gen 2024 | 130,84 | 130,84 | 130,84 | 130,84 | 130,84 | - |
| 23 gen 2024 | 131,72 | 131,72 | 131,72 | 131,72 | 131,72 | - |
| 22 gen 2024 | 131,46 | 131,46 | 131,46 | 131,46 | 131,46 | - |
| 19 gen 2024 | 130,31 | 130,31 | 130,31 | 130,31 | 130,31 | - |
| 18 gen 2024 | 129,12 | 129,12 | 129,12 | 129,12 | 129,12 | - |
| 17 gen 2024 | 127,90 | 127,90 | 127,90 | 127,90 | 127,90 | - |
| 16 gen 2024 | 128,93 | 128,93 | 128,93 | 128,93 | 128,93 | - |
| 12 gen 2024 | 129,40 | 129,40 | 129,40 | 129,40 | 129,40 | - |
| 11 gen 2024 | 129,43 | 129,43 | 129,43 | 129,43 | 129,43 | - |
| 10 gen 2024 | 129,66 | 129,66 | 129,66 | 129,66 | 129,66 | - |
| 09 gen 2024 | 129,30 | 129,30 | 129,30 | 129,30 | 129,30 | - |
| 08 gen 2024 | 129,60 | 129,60 | 129,60 | 129,60 | 129,60 | - |
| 05 gen 2024 | 127,62 | 127,62 | 127,62 | 127,62 | 127,62 | - |
| 04 gen 2024 | 127,30 | 127,30 | 127,30 | 127,30 | 127,30 | - |
| 03 gen 2024 | 127,55 | 127,55 | 127,55 | 127,55 | 127,55 | - |
| 02 gen 2024 | 129,51 | 129,51 | 129,51 | 129,51 | 129,51 | - |
| 29 dic 2023 | 130,70 | 130,70 | 130,70 | 130,70 | 130,70 | - |
| 28 dic 2023 | 131,21 | 131,21 | 131,21 | 131,21 | 131,21 | - |
| 27 dic 2023 | 131,17 | 131,17 | 131,17 | 131,17 | 131,17 | - |
| 26 dic 2023 | 130,74 | 130,74 | 130,74 | 130,74 | 130,74 | - |
| 22 dic 2023 | 129,94 | 129,94 | 129,94 | 129,94 | 129,94 | - |
| 21 dic 2023 | 129,31 | 129,31 | 129,31 | 129,31 | 129,31 | - |
| 20 dic 2023 | 127,59 | 127,59 | 127,59 | 127,59 | 127,59 | - |
| 19 dic 2023 | 129,82 | 129,82 | 129,82 | 129,82 | 129,82 | - |
| 18 dic 2023 | 128,53 | 128,53 | 128,53 | 128,53 | 128,53 | - |
| 15 dic 2023 | 129,08 | 129,08 | 129,08 | 129,08 | 129,08 | - |
| 14 dic 2023 | 126,96 | 126,96 | 126,96 | 126,96 | 126,96 | - |
| 13 dic 2023 | 126,96 | 126,96 | 126,96 | 126,96 | 126,96 | - |
| 12 dic 2023 | 124,59 | 124,59 | 124,59 | 124,59 | 124,59 | - |
| 11 dic 2023 | 124,52 | 124,52 | 124,52 | 124,52 | 124,52 | - |
| 08 dic 2023 | 123,45 | 123,45 | 123,45 | 123,45 | 123,45 | - |
| *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.