Italia markets close in 2 hours 58 minutes
FTSE MIB
34.152,71 +165,81 (+0,49%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,29 -0,19 (-0,24%) Bitcoin EUR
59.011,09 -157,93 (-0,27%)
Leuthold Core Investment Retail (LCORX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:06AM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
| 03 mag 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
| 02 mag 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
| 01 mag 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 30 apr 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 29 apr 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
| 26 apr 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
| 25 apr 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 24 apr 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
| 23 apr 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 22 apr 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
| 19 apr 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
| 18 apr 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
| 17 apr 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 16 apr 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 15 apr 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
| 12 apr 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
| 11 apr 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
| 10 apr 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 09 apr 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 08 apr 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 05 apr 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
| 04 apr 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
| 03 apr 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 02 apr 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 01 apr 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
| 28 mar 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
| 27 mar 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 26 mar 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
| 25 mar 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 22 mar 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
| 21 mar 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
| 20 mar 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 19 mar 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
| 18 mar 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 15 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 14 mar 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 14 mar 2024 | 0.091 Dividendo | |||||
| 13 mar 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,17 | - |
| 12 mar 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,19 | - |
| 11 mar 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,03 | - |
| 08 mar 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,07 | - |
| 07 mar 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,17 | - |
| 06 mar 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,01 | - |
| 05 mar 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 21,92 | - |
| 04 mar 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,02 | - |
| 01 mar 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,08 | - |
| 29 feb 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 21,92 | - |
| 28 feb 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,77 | - |
| 27 feb 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,82 | - |
| 26 feb 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,80 | - |
| 23 feb 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,78 | - |
| 22 feb 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,74 | - |
| 21 feb 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,52 | - |
| 20 feb 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,50 | - |
| 16 feb 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,60 | - |
| 15 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,71 | - |
| 14 feb 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,63 | - |
| 13 feb 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,44 | - |
| 12 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,71 | - |
| 09 feb 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,67 | - |
| 08 feb 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,53 | - |
| 07 feb 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,55 | - |
| 06 feb 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,43 | - |
| 05 feb 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,45 | - |
| 02 feb 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,55 | - |
| 01 feb 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,51 | - |
| 31 gen 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,36 | - |
| 30 gen 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,49 | - |
| 29 gen 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,45 | - |
| 26 gen 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,35 | - |
| 25 gen 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,40 | - |
| 24 gen 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,27 | - |
| 23 gen 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,19 | - |
| 22 gen 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,28 | - |
| 19 gen 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,17 | - |
| 18 gen 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,04 | - |
| 17 gen 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,87 | - |
| 16 gen 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 20,92 | - |
| 12 gen 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 20,99 | - |
| 11 gen 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,02 | - |
| 10 gen 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 20,95 | - |
| 09 gen 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,87 | - |
| 08 gen 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 20,93 | - |
| 05 gen 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,76 | - |
| 04 gen 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,74 | - |
| 03 gen 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,82 | - |
| 02 gen 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,87 | - |
| 29 dic 2023 | 21,11 | 21,11 | 21,11 | 21,11 | 21,02 | - |
| 28 dic 2023 | 21,14 | 21,14 | 21,14 | 21,14 | 21,05 | - |
| 27 dic 2023 | 21,17 | 21,17 | 21,17 | 21,17 | 21,08 | - |
| 26 dic 2023 | 21,15 | 21,15 | 21,15 | 21,15 | 21,06 | - |
| 22 dic 2023 | 21,09 | 21,09 | 21,09 | 21,09 | 21,00 | - |
| 21 dic 2023 | 21,09 | 21,09 | 21,09 | 21,09 | 21,00 | - |
| 20 dic 2023 | 20,95 | 20,95 | 20,95 | 20,95 | 20,86 | - |
| 19 dic 2023 | 21,08 | 21,08 | 21,08 | 21,08 | 20,99 | - |
| 18 dic 2023 | 20,95 | 20,95 | 20,95 | 20,95 | 20,86 | - |
| 15 dic 2023 | 20,88 | 20,88 | 20,88 | 20,88 | 20,79 | - |
| 14 dic 2023 | 20,93 | 20,93 | 20,93 | 20,93 | 20,84 | - |
| 14 dic 2023 | 0.081 Dividendo | |||||
| *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.