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
59.701,34 -745,83 (-1,23%)
PGIM High Yield R (JDYRX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:18PM 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 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 24 apr 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 23 apr 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 22 apr 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 19 apr 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 18 apr 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 17 apr 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 16 apr 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 15 apr 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 12 apr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 11 apr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 10 apr 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 09 apr 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 08 apr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 05 apr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 04 apr 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 03 apr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 02 apr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 01 apr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 28 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 27 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 26 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 25 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 22 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 21 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 20 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 19 mar 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 18 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 15 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 14 mar 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 13 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 12 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 11 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 08 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 07 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 06 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 05 mar 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 04 mar 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 01 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 29 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 28 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 27 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 26 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 23 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 22 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 21 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 20 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 16 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 15 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 14 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 13 feb 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 12 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 09 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 08 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 07 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 06 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 05 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 02 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 01 feb 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 31 gen 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 31 gen 2024 | 0.026 Dividendo | |||||
| 30 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6740 | - |
| 29 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6740 | - |
| 26 gen 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6641 | - |
| 25 gen 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6641 | - |
| 24 gen 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6541 | - |
| 23 gen 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6641 | - |
| 22 gen 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6641 | - |
| 19 gen 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6541 | - |
| 18 gen 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6541 | - |
| 17 gen 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6541 | - |
| 16 gen 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6641 | - |
| 12 gen 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6839 | - |
| 11 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6740 | - |
| 10 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6740 | - |
| 09 gen 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6641 | - |
| 08 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6740 | - |
| 05 gen 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6541 | - |
| 04 gen 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6541 | - |
| 03 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6740 | - |
| 02 gen 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6939 | - |
| 29 dic 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6939 | - |
| 29 dic 2023 | 0.024 Dividendo | |||||
| 28 dic 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6700 | - |
| 27 dic 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,6898 | - |
| 26 dic 2023 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6601 | - |
| 22 dic 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6700 | - |
| 21 dic 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6700 | - |
| 21 dic 2023 | 0.023 Dividendo | |||||
| 20 dic 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,6572 | - |
| 19 dic 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6473 | - |
| 18 dic 2023 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6375 | - |
| 15 dic 2023 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6375 | - |
| 14 dic 2023 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6375 | - |
| 13 dic 2023 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,5882 | - |
| 12 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,5489 | - |
| 11 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,5489 | - |
| 08 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,5489 | - |
| 07 dic 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,5587 | - |
| *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.