Italia markets open in 6 hours 34 minutes
Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.711,36 +130,60 (+0,32%) EUR/USD
1,0793 +0,0006 (+0,05%) Bitcoin EUR
55.895,03 -1.728,51 (-3,00%) CMC Crypto 200
1.261,03 -73,89 (-5,53%)
BlackRock Unconstrained Equity Fund (MCEGX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 lug 2024 | - | - | - | - | - | - |
| 02 lug 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | - |
| 01 lug 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 28 giu 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
| 27 giu 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
| 26 giu 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
| 25 giu 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | - |
| 24 giu 2024 | 14,42 | 14,42 | 14,42 | 14,42 | 14,42 | - |
| 21 giu 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
| 20 giu 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | - |
| 18 giu 2024 | 14,52 | 14,52 | 14,52 | 14,52 | 14,52 | - |
| 17 giu 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
| 14 giu 2024 | 14,37 | 14,37 | 14,37 | 14,37 | 14,37 | - |
| 13 giu 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
| 12 giu 2024 | 14,53 | 14,53 | 14,53 | 14,53 | 14,53 | - |
| 11 giu 2024 | 14,27 | 14,27 | 14,27 | 14,27 | 14,27 | - |
| 10 giu 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 07 giu 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
| 06 giu 2024 | 14,37 | 14,37 | 14,37 | 14,37 | 14,37 | - |
| 05 giu 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
| 04 giu 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
| 03 giu 2024 | 13,94 | 13,94 | 13,94 | 13,94 | 13,94 | - |
| 31 mag 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,92 | - |
| 30 mag 2024 | 13,86 | 13,86 | 13,86 | 13,86 | 13,86 | - |
| 29 mag 2024 | 13,93 | 13,93 | 13,93 | 13,93 | 13,93 | - |
| 28 mag 2024 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | - |
| 24 mag 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
| 23 mag 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | - |
| 22 mag 2024 | 14,14 | 14,14 | 14,14 | 14,14 | 14,14 | - |
| 21 mag 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | - |
| 20 mag 2024 | 14,22 | 14,22 | 14,22 | 14,22 | 14,22 | - |
| 17 mag 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | - |
| 16 mag 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
| 15 mag 2024 | 14,22 | 14,22 | 14,22 | 14,22 | 14,22 | - |
| 14 mag 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
| 13 mag 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
| 10 mag 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
| 09 mag 2024 | 13,93 | 13,93 | 13,93 | 13,93 | 13,93 | - |
| 08 mag 2024 | 13,82 | 13,82 | 13,82 | 13,82 | 13,82 | - |
| 07 mag 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,92 | - |
| 06 mag 2024 | 13,89 | 13,89 | 13,89 | 13,89 | 13,89 | - |
| 03 mag 2024 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | - |
| 02 mag 2024 | 13,57 | 13,57 | 13,57 | 13,57 | 13,57 | - |
| 01 mag 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,52 | - |
| 30 apr 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,52 | - |
| 29 apr 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
| 26 apr 2024 | 13,86 | 13,86 | 13,86 | 13,86 | 13,86 | - |
| 25 apr 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
| 24 apr 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,81 | - |
| 23 apr 2024 | 13,85 | 13,85 | 13,85 | 13,85 | 13,85 | - |
| 22 apr 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | - |
| 19 apr 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
| 18 apr 2024 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
| 17 apr 2024 | 13,78 | 13,78 | 13,78 | 13,78 | 13,78 | - |
| 16 apr 2024 | 13,89 | 13,89 | 13,89 | 13,89 | 13,89 | - |
| 15 apr 2024 | 13,89 | 13,89 | 13,89 | 13,89 | 13,89 | - |
| 12 apr 2024 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | - |
| 11 apr 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
| 10 apr 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | - |
| 09 apr 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | - |
| 08 apr 2024 | 14,37 | 14,37 | 14,37 | 14,37 | 14,37 | - |
| 05 apr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 04 apr 2024 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | - |
| 03 apr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 02 apr 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
| 01 apr 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
| 28 mar 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
| 27 mar 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
| 26 mar 2024 | 14,41 | 14,41 | 14,41 | 14,41 | 14,41 | - |
| 25 mar 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
| 22 mar 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 21 mar 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 20 mar 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 19 mar 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | - |
| 18 mar 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 15 mar 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
| 14 mar 2024 | 14,38 | 14,38 | 14,38 | 14,38 | 14,38 | - |
| 13 mar 2024 | 14,38 | 14,38 | 14,38 | 14,38 | 14,38 | - |
| 12 mar 2024 | 14,41 | 14,41 | 14,41 | 14,41 | 14,41 | - |
| 11 mar 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 08 mar 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
| 07 mar 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
| 06 mar 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
| 05 mar 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
| 04 mar 2024 | 14,29 | 14,29 | 14,29 | 14,29 | 14,29 | - |
| 01 mar 2024 | 14,29 | 14,29 | 14,29 | 14,29 | 14,29 | - |
| 29 feb 2024 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | - |
| 28 feb 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | - |
| 27 feb 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | - |
| 26 feb 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | - |
| 23 feb 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 14,17 | - |
| 22 feb 2024 | 14,14 | 14,14 | 14,14 | 14,14 | 14,14 | - |
| 21 feb 2024 | 13,78 | 13,78 | 13,78 | 13,78 | 13,78 | - |
| 20 feb 2024 | 13,78 | 13,78 | 13,78 | 13,78 | 13,78 | - |
| 16 feb 2024 | 13,86 | 13,86 | 13,86 | 13,86 | 13,86 | - |
| 15 feb 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
| 14 feb 2024 | 13,84 | 13,84 | 13,84 | 13,84 | 13,84 | - |
| 13 feb 2024 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | - |
| 12 feb 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
| 09 feb 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
| *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.