Italia markets closed
Dow Jones
39.822,17 +264,06 (+0,67%) Nasdaq
16.719,82 +208,64 (+1,26%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
60.088,02 +3.653,82 (+6,47%) CMC Crypto 200
1.381,22 +113,27 (+8,94%)
JOHCM Emerging Markets Opps Instl (JOEMX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 mag 2024 | - | - | - | - | - | - |
| 14 mag 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 13 mag 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
| 10 mag 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 09 mag 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 08 mag 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 07 mag 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 06 mag 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 03 mag 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 02 mag 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 01 mag 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 30 apr 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
| 29 apr 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 26 apr 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 25 apr 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 24 apr 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 23 apr 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 22 apr 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 19 apr 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 18 apr 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 17 apr 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 16 apr 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 15 apr 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 12 apr 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 11 apr 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 10 apr 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 09 apr 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 08 apr 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 05 apr 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 04 apr 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 03 apr 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 02 apr 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 01 apr 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 28 mar 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 27 mar 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 26 mar 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 25 mar 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 22 mar 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 21 mar 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 20 mar 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
| 19 mar 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 18 mar 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 15 mar 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 14 mar 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 13 mar 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
| 12 mar 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 11 mar 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 08 mar 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 07 mar 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 06 mar 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 05 mar 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
| 04 mar 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 01 mar 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 29 feb 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 28 feb 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 27 feb 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 26 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 23 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 22 feb 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 21 feb 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 20 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 16 feb 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
| 15 feb 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,62 | - |
| 14 feb 2024 | 10,58 | 10,58 | 10,58 | 10,58 | 10,58 | - |
| 13 feb 2024 | 10,53 | 10,53 | 10,53 | 10,53 | 10,53 | - |
| 12 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | - |
| 09 feb 2024 | 10,59 | 10,59 | 10,59 | 10,59 | 10,59 | - |
| 08 feb 2024 | 10,59 | 10,59 | 10,59 | 10,59 | 10,59 | - |
| 07 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | - |
| 06 feb 2024 | 10,61 | 10,61 | 10,61 | 10,61 | 10,61 | - |
| 05 feb 2024 | 10,37 | 10,37 | 10,37 | 10,37 | 10,37 | - |
| 02 feb 2024 | 10,41 | 10,41 | 10,41 | 10,41 | 10,41 | - |
| 01 feb 2024 | 10,39 | 10,39 | 10,39 | 10,39 | 10,39 | - |
| 31 gen 2024 | 10,31 | 10,31 | 10,31 | 10,31 | 10,31 | - |
| 30 gen 2024 | 10,36 | 10,36 | 10,36 | 10,36 | 10,36 | - |
| 29 gen 2024 | 10,41 | 10,41 | 10,41 | 10,41 | 10,41 | - |
| 26 gen 2024 | 10,39 | 10,39 | 10,39 | 10,39 | 10,39 | - |
| 25 gen 2024 | 10,41 | 10,41 | 10,41 | 10,41 | 10,41 | - |
| 24 gen 2024 | 10,31 | 10,31 | 10,31 | 10,31 | 10,31 | - |
| 23 gen 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 22 gen 2024 | 10,14 | 10,14 | 10,14 | 10,14 | 10,14 | - |
| 19 gen 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
| 18 gen 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 17 gen 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | - |
| 16 gen 2024 | 10,38 | 10,38 | 10,38 | 10,38 | 10,38 | - |
| 12 gen 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,62 | - |
| 11 gen 2024 | 10,59 | 10,59 | 10,59 | 10,59 | 10,59 | - |
| 10 gen 2024 | 10,56 | 10,56 | 10,56 | 10,56 | 10,56 | - |
| 09 gen 2024 | 10,56 | 10,56 | 10,56 | 10,56 | 10,56 | - |
| 08 gen 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | - |
| 05 gen 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | - |
| 04 gen 2024 | 10,59 | 10,59 | 10,59 | 10,59 | 10,59 | - |
| 03 gen 2024 | 10,59 | 10,59 | 10,59 | 10,59 | 10,59 | - |
| 02 gen 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 29 dic 2023 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 28 dic 2023 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 27 dic 2023 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 26 dic 2023 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 22 dic 2023 | 10,59 | 10,59 | 10,59 | 10,59 | 10,59 | - |
| 21 dic 2023 | 10,66 | 10,66 | 10,66 | 10,66 | 10,66 | - |
| *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.