Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.694,77 +619,58 (+1,01%)
Jensen Quality Growth J (JENSX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 61,90 | 61,90 | 61,90 | 61,90 | 61,90 | - |
| 13 giu 2024 | 61,92 | 61,92 | 61,92 | 61,92 | 61,92 | - |
| 12 giu 2024 | 62,13 | 62,13 | 62,13 | 62,13 | 62,13 | - |
| 11 giu 2024 | 61,79 | 61,79 | 61,79 | 61,79 | 61,79 | - |
| 10 giu 2024 | 61,42 | 61,42 | 61,42 | 61,42 | 61,42 | - |
| 07 giu 2024 | 61,42 | 61,42 | 61,42 | 61,42 | 61,42 | - |
| 06 giu 2024 | 61,59 | 61,59 | 61,59 | 61,59 | 61,59 | - |
| 05 giu 2024 | 61,52 | 61,52 | 61,52 | 61,52 | 61,52 | - |
| 04 giu 2024 | 61,10 | 61,10 | 61,10 | 61,10 | 61,10 | - |
| 03 giu 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 60,70 | - |
| 31 mag 2024 | 60,86 | 60,86 | 60,86 | 60,86 | 60,86 | - |
| 30 mag 2024 | 60,33 | 60,33 | 60,33 | 60,33 | 60,33 | - |
| 29 mag 2024 | 60,68 | 60,68 | 60,68 | 60,68 | 60,68 | - |
| 28 mag 2024 | 61,23 | 61,23 | 61,23 | 61,23 | 61,23 | - |
| 24 mag 2024 | 61,66 | 61,66 | 61,66 | 61,66 | 61,66 | - |
| 23 mag 2024 | 61,87 | 61,87 | 61,87 | 61,87 | 61,87 | - |
| 22 mag 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
| 21 mag 2024 | 62,42 | 62,42 | 62,42 | 62,42 | 62,42 | - |
| 20 mag 2024 | 62,39 | 62,39 | 62,39 | 62,39 | 62,39 | - |
| 17 mag 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
| 16 mag 2024 | 62,19 | 62,19 | 62,19 | 62,19 | 62,19 | - |
| 15 mag 2024 | 61,98 | 61,98 | 61,98 | 61,98 | 61,98 | - |
| 14 mag 2024 | 61,23 | 61,23 | 61,23 | 61,23 | 61,23 | - |
| 13 mag 2024 | 61,03 | 61,03 | 61,03 | 61,03 | 61,03 | - |
| 10 mag 2024 | 60,99 | 60,99 | 60,99 | 60,99 | 60,99 | - |
| 09 mag 2024 | 60,83 | 60,83 | 60,83 | 60,83 | 60,83 | - |
| 08 mag 2024 | 60,56 | 60,56 | 60,56 | 60,56 | 60,56 | - |
| 07 mag 2024 | 60,76 | 60,76 | 60,76 | 60,76 | 60,76 | - |
| 06 mag 2024 | 60,29 | 60,29 | 60,29 | 60,29 | 60,29 | - |
| 03 mag 2024 | 59,91 | 59,91 | 59,91 | 59,91 | 59,91 | - |
| 02 mag 2024 | 59,29 | 59,29 | 59,29 | 59,29 | 59,29 | - |
| 01 mag 2024 | 58,87 | 58,87 | 58,87 | 58,87 | 58,87 | - |
| 30 apr 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
| 29 apr 2024 | 60,13 | 60,13 | 60,13 | 60,13 | 60,13 | - |
| 26 apr 2024 | 60,16 | 60,16 | 60,16 | 60,16 | 60,16 | - |
| 25 apr 2024 | 59,53 | 59,53 | 59,53 | 59,53 | 59,53 | - |
| 24 apr 2024 | 59,70 | 59,70 | 59,70 | 59,70 | 59,70 | - |
| 23 apr 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
| 22 apr 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 58,88 | - |
| 19 apr 2024 | 58,58 | 58,58 | 58,58 | 58,58 | 58,58 | - |
| 18 apr 2024 | 58,76 | 58,76 | 58,76 | 58,76 | 58,76 | - |
| 17 apr 2024 | 58,90 | 58,90 | 58,90 | 58,90 | 58,90 | - |
| 16 apr 2024 | 58,89 | 58,89 | 58,89 | 58,89 | 58,89 | - |
| 15 apr 2024 | 58,82 | 58,82 | 58,82 | 58,82 | 58,82 | - |
| 12 apr 2024 | 59,27 | 59,27 | 59,27 | 59,27 | 59,27 | - |
| 11 apr 2024 | 59,96 | 59,96 | 59,96 | 59,96 | 59,96 | - |
| 10 apr 2024 | 59,76 | 59,76 | 59,76 | 59,76 | 59,76 | - |
| 09 apr 2024 | 60,64 | 60,64 | 60,64 | 60,64 | 60,64 | - |
| 08 apr 2024 | 60,32 | 60,32 | 60,32 | 60,32 | 60,32 | - |
| 05 apr 2024 | 60,14 | 60,14 | 60,14 | 60,14 | 60,14 | - |
| 04 apr 2024 | 59,61 | 59,61 | 59,61 | 59,61 | 59,61 | - |
| 03 apr 2024 | 60,24 | 60,24 | 60,24 | 60,24 | 60,24 | - |
| 02 apr 2024 | 60,46 | 60,46 | 60,46 | 60,46 | 60,46 | - |
| 01 apr 2024 | 61,20 | 61,20 | 61,20 | 61,20 | 61,20 | - |
| 28 mar 2024 | 61,58 | 61,58 | 61,58 | 61,58 | 61,58 | - |
| 27 mar 2024 | 61,44 | 61,44 | 61,44 | 61,44 | 61,44 | - |
| 26 mar 2024 | 60,76 | 60,76 | 60,76 | 60,76 | 60,76 | - |
| 25 mar 2024 | 60,83 | 60,83 | 60,83 | 60,83 | 60,83 | - |
| 22 mar 2024 | 61,28 | 61,28 | 61,28 | 61,28 | 61,28 | - |
| 21 mar 2024 | 61,64 | 61,64 | 61,64 | 61,64 | 61,64 | - |
| 20 mar 2024 | 61,96 | 61,96 | 61,96 | 61,96 | 61,96 | - |
| 19 mar 2024 | 61,57 | 61,57 | 61,57 | 61,57 | 61,57 | - |
| 18 mar 2024 | 61,16 | 61,16 | 61,16 | 61,16 | 61,16 | - |
| 15 mar 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,85 | - |
| 14 mar 2024 | 61,37 | 61,37 | 61,37 | 61,37 | 61,37 | - |
| 14 mar 2024 | 0.098 Dividendo | |||||
| 13 mar 2024 | 61,46 | 61,46 | 61,46 | 61,46 | 61,36 | - |
| 12 mar 2024 | 61,67 | 61,67 | 61,67 | 61,67 | 61,57 | - |
| 11 mar 2024 | 61,20 | 61,20 | 61,20 | 61,20 | 61,10 | - |
| 08 mar 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 60,90 | - |
| 07 mar 2024 | 61,15 | 61,15 | 61,15 | 61,15 | 61,05 | - |
| 06 mar 2024 | 60,72 | 60,72 | 60,72 | 60,72 | 60,62 | - |
| 05 mar 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,34 | - |
| 04 mar 2024 | 61,36 | 61,36 | 61,36 | 61,36 | 61,26 | - |
| 01 mar 2024 | 61,69 | 61,69 | 61,69 | 61,69 | 61,59 | - |
| 29 feb 2024 | 61,56 | 61,56 | 61,56 | 61,56 | 61,46 | - |
| 28 feb 2024 | 61,45 | 61,45 | 61,45 | 61,45 | 61,35 | - |
| 27 feb 2024 | 61,70 | 61,70 | 61,70 | 61,70 | 61,60 | - |
| 26 feb 2024 | 61,70 | 61,70 | 61,70 | 61,70 | 61,60 | - |
| 23 feb 2024 | 62,09 | 62,09 | 62,09 | 62,09 | 61,99 | - |
| 22 feb 2024 | 61,94 | 61,94 | 61,94 | 61,94 | 61,84 | - |
| 21 feb 2024 | 61,02 | 61,02 | 61,02 | 61,02 | 60,92 | - |
| 20 feb 2024 | 60,89 | 60,89 | 60,89 | 60,89 | 60,79 | - |
| 16 feb 2024 | 61,05 | 61,05 | 61,05 | 61,05 | 60,95 | - |
| 15 feb 2024 | 61,32 | 61,32 | 61,32 | 61,32 | 61,22 | - |
| 14 feb 2024 | 61,10 | 61,10 | 61,10 | 61,10 | 61,00 | - |
| 13 feb 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,48 | - |
| 12 feb 2024 | 61,33 | 61,33 | 61,33 | 61,33 | 61,23 | - |
| 09 feb 2024 | 61,44 | 61,44 | 61,44 | 61,44 | 61,34 | - |
| 08 feb 2024 | 61,19 | 61,19 | 61,19 | 61,19 | 61,09 | - |
| 07 feb 2024 | 60,97 | 60,97 | 60,97 | 60,97 | 60,87 | - |
| 06 feb 2024 | 60,54 | 60,54 | 60,54 | 60,54 | 60,44 | - |
| 05 feb 2024 | 60,32 | 60,32 | 60,32 | 60,32 | 60,22 | - |
| 02 feb 2024 | 60,55 | 60,55 | 60,55 | 60,55 | 60,45 | - |
| 01 feb 2024 | 60,45 | 60,45 | 60,45 | 60,45 | 60,35 | - |
| 31 gen 2024 | 59,82 | 59,82 | 59,82 | 59,82 | 59,72 | - |
| 30 gen 2024 | 60,46 | 60,46 | 60,46 | 60,46 | 60,36 | - |
| 29 gen 2024 | 60,55 | 60,55 | 60,55 | 60,55 | 60,45 | - |
| 26 gen 2024 | 60,22 | 60,22 | 60,22 | 60,22 | 60,12 | - |
| 25 gen 2024 | 60,23 | 60,23 | 60,23 | 60,23 | 60,13 | - |
| *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.