Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0728 +0,0010 (+0,10%) Bitcoin EUR
54.802,80 +1.259,20 (+2,35%) CMC Crypto 200
1.269,33 -1,42 (-0,11%)
Leuthold Core Investment I (LCRIX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:06AM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | - | - | - | - | - | - |
| 01 mag 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
| 30 apr 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 29 apr 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 26 apr 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
| 25 apr 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 24 apr 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 23 apr 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
| 22 apr 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
| 19 apr 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 18 apr 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
| 17 apr 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
| 16 apr 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 15 apr 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 12 apr 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
| 11 apr 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
| 10 apr 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
| 09 apr 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
| 08 apr 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 05 apr 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 04 apr 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 03 apr 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
| 02 apr 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 01 apr 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
| 28 mar 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
| 27 mar 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 26 mar 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 25 mar 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 22 mar 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
| 21 mar 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
| 20 mar 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
| 19 mar 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 18 mar 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
| 15 mar 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 14 mar 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
| 14 mar 2024 | 0.095 Dividendo | |||||
| 13 mar 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,30 | - |
| 12 mar 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,31 | - |
| 11 mar 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,16 | - |
| 08 mar 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,20 | - |
| 07 mar 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,30 | - |
| 06 mar 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,14 | - |
| 05 mar 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,05 | - |
| 04 mar 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,15 | - |
| 01 mar 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,21 | - |
| 29 feb 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,05 | - |
| 28 feb 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,90 | - |
| 27 feb 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 21,95 | - |
| 26 feb 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 21,93 | - |
| 23 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,91 | - |
| 22 feb 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,87 | - |
| 21 feb 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,64 | - |
| 20 feb 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,63 | - |
| 16 feb 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,73 | - |
| 15 feb 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,84 | - |
| 14 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | - |
| 13 feb 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,57 | - |
| 12 feb 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,84 | - |
| 09 feb 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,80 | - |
| 08 feb 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,65 | - |
| 07 feb 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,67 | - |
| 06 feb 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,56 | - |
| 05 feb 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,57 | - |
| 02 feb 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,67 | - |
| 01 feb 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,63 | - |
| 31 gen 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,48 | - |
| 30 gen 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,61 | - |
| 29 gen 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,57 | - |
| 26 gen 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,47 | - |
| 25 gen 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,52 | - |
| 24 gen 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,39 | - |
| 23 gen 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,31 | - |
| 22 gen 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,40 | - |
| 19 gen 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,29 | - |
| 18 gen 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,15 | - |
| 17 gen 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 20,99 | - |
| 16 gen 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,04 | - |
| 12 gen 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,11 | - |
| 11 gen 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,14 | - |
| 10 gen 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,06 | - |
| 09 gen 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 20,99 | - |
| 08 gen 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,04 | - |
| 05 gen 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,88 | - |
| 04 gen 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,86 | - |
| 03 gen 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 20,93 | - |
| 02 gen 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 20,99 | - |
| 29 dic 2023 | 21,23 | 21,23 | 21,23 | 21,23 | 21,14 | - |
| 28 dic 2023 | 21,26 | 21,26 | 21,26 | 21,26 | 21,17 | - |
| 27 dic 2023 | 21,29 | 21,29 | 21,29 | 21,29 | 21,20 | - |
| 26 dic 2023 | 21,27 | 21,27 | 21,27 | 21,27 | 21,18 | - |
| 22 dic 2023 | 21,21 | 21,21 | 21,21 | 21,21 | 21,12 | - |
| 21 dic 2023 | 21,20 | 21,20 | 21,20 | 21,20 | 21,11 | - |
| 20 dic 2023 | 21,07 | 21,07 | 21,07 | 21,07 | 20,98 | - |
| 19 dic 2023 | 21,20 | 21,20 | 21,20 | 21,20 | 21,11 | - |
| 18 dic 2023 | 21,07 | 21,07 | 21,07 | 21,07 | 20,98 | - |
| 15 dic 2023 | 21,00 | 21,00 | 21,00 | 21,00 | 20,91 | - |
| 14 dic 2023 | 21,04 | 21,04 | 21,04 | 21,04 | 20,95 | - |
| 14 dic 2023 | 0.076 Dividendo | |||||
| 13 dic 2023 | 20,90 | 20,90 | 20,90 | 20,90 | 20,74 | - |
| 12 dic 2023 | 20,76 | 20,76 | 20,76 | 20,76 | 20,60 | - |
| *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.