Italia markets open in 8 hours 56 minutes
Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.913,65 +332,89 (+0,82%) EUR/USD
1,0814 +0,0027 (+0,25%) Bitcoin EUR
54.111,57 -1.542,35 (-2,77%) CMC Crypto 200
1.214,06 -47,13 (-3,74%)
JHancock New Opportunities R6 (JWSOX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 lug 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 02 lug 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 01 lug 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 28 giu 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 27 giu 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 26 giu 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 25 giu 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 24 giu 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 21 giu 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 20 giu 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 18 giu 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 17 giu 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 14 giu 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 13 giu 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 12 giu 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 11 giu 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 10 giu 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 07 giu 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 06 giu 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 05 giu 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 04 giu 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 03 giu 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 31 mag 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 30 mag 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 29 mag 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 28 mag 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 24 mag 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 23 mag 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 22 mag 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 21 mag 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 20 mag 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 17 mag 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 16 mag 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 15 mag 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 14 mag 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 13 mag 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 10 mag 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 09 mag 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 08 mag 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 07 mag 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 06 mag 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 03 mag 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 02 mag 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 01 mag 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 30 apr 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 29 apr 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 26 apr 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 25 apr 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 24 apr 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 23 apr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 22 apr 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 19 apr 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 18 apr 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 17 apr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 16 apr 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 15 apr 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 12 apr 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 11 apr 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 10 apr 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 09 apr 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 08 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 05 apr 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 04 apr 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 03 apr 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 02 apr 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 01 apr 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 28 mar 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 27 mar 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 26 mar 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 25 mar 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 22 mar 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 21 mar 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 20 mar 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 19 mar 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 18 mar 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 15 mar 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 14 mar 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 13 mar 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 12 mar 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 11 mar 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 08 mar 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 07 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 06 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 05 mar 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 04 mar 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 01 mar 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 29 feb 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 28 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 27 feb 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 26 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 23 feb 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 22 feb 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 21 feb 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 20 feb 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 16 feb 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 15 feb 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 14 feb 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 13 feb 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 12 feb 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 09 feb 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| *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.