Italia markets open in 3 hours 58 minutes
Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
41.051,49 +137,84 (+0,34%) EUR/USD
1,0821 +0,0007 (+0,06%) Bitcoin EUR
51.537,79 -2.959,16 (-5,43%) CMC Crypto 200
1.182,10 -79,09 (-6,27%)
ClearBridge Small Cap Growth 1 (LMPMX)
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 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
| 02 lug 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
| 01 lug 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
| 28 giu 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
| 27 giu 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
| 26 giu 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
| 25 giu 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
| 24 giu 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
| 21 giu 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
| 20 giu 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
| 18 giu 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
| 17 giu 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
| 14 giu 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
| 13 giu 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
| 12 giu 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
| 11 giu 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
| 10 giu 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 07 giu 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
| 06 giu 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,28 | - |
| 05 giu 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
| 04 giu 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
| 03 giu 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
| 31 mag 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
| 30 mag 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
| 29 mag 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
| 28 mag 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
| 24 mag 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
| 23 mag 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,28 | - |
| 22 mag 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
| 21 mag 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
| 20 mag 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
| 17 mag 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
| 16 mag 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
| 15 mag 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
| 14 mag 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
| 13 mag 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
| 10 mag 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
| 09 mag 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
| 08 mag 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
| 07 mag 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
| 06 mag 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
| 03 mag 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
| 02 mag 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
| 01 mag 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
| 30 apr 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
| 29 apr 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
| 26 apr 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
| 25 apr 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
| 24 apr 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
| 23 apr 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
| 22 apr 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
| 19 apr 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
| 18 apr 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
| 17 apr 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
| 16 apr 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
| 15 apr 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
| 12 apr 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
| 11 apr 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
| 10 apr 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
| 09 apr 2024 | 38,12 | 38,12 | 38,12 | 38,12 | 38,12 | - |
| 08 apr 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | - |
| 05 apr 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | - |
| 04 apr 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
| 03 apr 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | - |
| 02 apr 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 37,39 | - |
| 01 apr 2024 | 38,01 | 38,01 | 38,01 | 38,01 | 38,01 | - |
| 28 mar 2024 | 38,42 | 38,42 | 38,42 | 38,42 | 38,42 | - |
| 27 mar 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 38,29 | - |
| 26 mar 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 37,72 | - |
| 25 mar 2024 | 37,76 | 37,76 | 37,76 | 37,76 | 37,76 | - |
| 22 mar 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 37,96 | - |
| 21 mar 2024 | 38,30 | 38,30 | 38,30 | 38,30 | 38,30 | - |
| 20 mar 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
| 19 mar 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
| 18 mar 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
| 15 mar 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
| 14 mar 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
| 13 mar 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
| 12 mar 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
| 11 mar 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 38,04 | - |
| 08 mar 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 38,29 | - |
| 07 mar 2024 | 38,66 | 38,66 | 38,66 | 38,66 | 38,66 | - |
| 06 mar 2024 | 38,07 | 38,07 | 38,07 | 38,07 | 38,07 | - |
| 05 mar 2024 | 37,76 | 37,76 | 37,76 | 37,76 | 37,76 | - |
| 04 mar 2024 | 38,47 | 38,47 | 38,47 | 38,47 | 38,47 | - |
| 01 mar 2024 | 38,56 | 38,56 | 38,56 | 38,56 | 38,56 | - |
| 29 feb 2024 | 38,23 | 38,23 | 38,23 | 38,23 | 38,23 | - |
| 28 feb 2024 | 38,18 | 38,18 | 38,18 | 38,18 | 38,18 | - |
| 27 feb 2024 | 38,57 | 38,57 | 38,57 | 38,57 | 38,57 | - |
| 26 feb 2024 | 38,16 | 38,16 | 38,16 | 38,16 | 38,16 | - |
| 23 feb 2024 | 38,11 | 38,11 | 38,11 | 38,11 | 38,11 | - |
| 22 feb 2024 | 38,16 | 38,16 | 38,16 | 38,16 | 38,16 | - |
| 21 feb 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,63 | - |
| 20 feb 2024 | 38,01 | 38,01 | 38,01 | 38,01 | 38,01 | - |
| 16 feb 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
| 15 feb 2024 | 38,71 | 38,71 | 38,71 | 38,71 | 38,71 | - |
| 14 feb 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
| 13 feb 2024 | 37,34 | 37,34 | 37,34 | 37,34 | 37,34 | - |
| 12 feb 2024 | 38,52 | 38,52 | 38,52 | 38,52 | 38,52 | - |
| 09 feb 2024 | 38,19 | 38,19 | 38,19 | 38,19 | 38,19 | - |
| *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.