Yahoo

Mail

Italia markets closed

FTSE MIB
33.629,21
-107,19(-0,32%)
Dow Jones
38.675,68
+450,02(+1,18%)
Nasdaq
16.156,33
+315,37(+1,99%)
Nikkei 225
38.236,07
-37,98(-0,10%)
Petrolio
77,99
-0,96(-1,22%)
Bitcoin EUR
59.679,73
+558,91(+0,95%)

Barings Corporate Investors (MCI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

18,70

+0,28

(+1,52%)

Alla chiusura: 04:00PM EDT

18,70

0,00

(0,00%)

Dopo ore:

04:02PM EDT

Periodo di tempo:

05 mag 2023 - 05 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
03 mag 2024	18,43	18,80	18,37	18,70	18,70	24.153
02 mag 2024	18,22	18,46	18,11	18,42	18,42	32.100
01 mag 2024	18,27	18,27	18,00	18,18	18,18	36.100
30 apr 2024	18,03	18,17	18,01	18,13	18,13	14.300
29 apr 2024	17,87	18,10	17,65	18,05	18,05	21.100
26 apr 2024	17,60	17,84	17,60	17,79	17,79	18.000
25 apr 2024	17,83	17,86	17,61	17,70	17,70	24.300
24 apr 2024	17,88	17,88	17,72	17,85	17,85	26.100
23 apr 2024	17,68	17,83	17,53	17,77	17,77	20.900
22 apr 2024	17,38	17,61	17,38	17,61	17,61	31.600
19 apr 2024	17,59	17,59	17,37	17,56	17,56	27.000
18 apr 2024	17,39	17,59	17,32	17,51	17,51	15.900
17 apr 2024	17,40	17,42	17,11	17,36	17,36	22.100
16 apr 2024	17,06	17,57	17,06	17,29	17,29	19.200
15 apr 2024	17,64	17,64	17,18	17,20	17,20	39.000
12 apr 2024	17,32	17,57	17,16	17,55	17,55	22.800
11 apr 2024	17,18	17,35	17,10	17,30	17,30	13.100
10 apr 2024	17,00	17,18	17,00	17,18	17,18	23.600
09 apr 2024	17,11	17,25	16,99	17,13	17,13	42.400
08 apr 2024	17,09	17,31	17,06	17,08	17,08	44.400
05 apr 2024	17,26	17,51	17,02	17,09	17,09	39.100
04 apr 2024	17,63	17,73	17,40	17,41	17,41	16.300
03 apr 2024	17,70	17,88	17,55	17,62	17,62	24.700
02 apr 2024	17,00	17,72	17,00	17,66	17,66	58.300
01 apr 2024	17,22	17,63	17,06	17,08	17,08	57.600
28 mar 2024	17,84	17,84	17,12	17,19	17,19	137.000
27 mar 2024	17,86	18,12	17,75	17,76	17,76	47.900
26 mar 2024	18,01	18,14	17,76	17,86	17,86	58.900
25 mar 2024	18,10	18,37	17,92	17,98	17,98	42.500
22 mar 2024	18,50	18,50	18,08	18,08	18,08	31.100
21 mar 2024	18,60	18,63	18,41	18,48	18,48	20.500
20 mar 2024	18,69	18,71	18,49	18,57	18,57	26.600
19 mar 2024	18,69	18,78	18,51	18,61	18,61	13.400
18 mar 2024	18,53	18,74	18,33	18,60	18,60	48.700
15 mar 2024	18,58	18,66	18,47	18,53	18,53	15.300
14 mar 2024	18,48	18,56	18,41	18,47	18,47	11.200
13 mar 2024	18,52	18,59	18,40	18,50	18,50	30.700
12 mar 2024	18,43	18,50	18,21	18,26	18,26	33.100
11 mar 2024	18,54	18,55	18,40	18,52	18,52	25.300
08 mar 2024	18,61	18,72	18,44	18,55	18,55	22.300
07 mar 2024	18,66	18,66	18,40	18,58	18,58	21.800
06 mar 2024	18,36	18,67	18,30	18,36	18,36	46.300
05 mar 2024	18,24	18,54	18,24	18,43	18,43	32.400
04 mar 2024	18,80	18,95	18,14	18,24	18,24	82.400
01 mar 2024	18,88	19,10	18,81	18,95	18,95	41.600
29 feb 2024	18,61	19,01	18,61	18,78	18,78	14.500
28 feb 2024	18,74	18,84	18,52	18,61	18,61	55.000
27 feb 2024	18,63	18,83	18,58	18,58	18,58	23.800
26 feb 2024	18,77	19,05	18,68	18,80	18,80	40.600
23 feb 2024	18,60	18,84	18,48	18,71	18,71	60.200
22 feb 2024	18,22	18,40	18,01	18,40	18,40	27.400
21 feb 2024	17,96	18,45	17,96	18,26	18,26	30.900
20 feb 2024	18,19	18,19	17,91	18,10	18,10	39.000
16 feb 2024	18,25	18,43	18,07	18,08	18,08	22.800
15 feb 2024	18,05	18,31	18,02	18,13	18,13	46.000
14 feb 2024	18,34	18,49	18,05	18,05	18,05	35.200
13 feb 2024	18,26	18,28	18,02	18,09	18,09	18.300
12 feb 2024	18,55	18,71	18,18	18,26	18,26	34.000
09 feb 2024	18,68	18,68	18,35	18,41	18,41	25.600
08 feb 2024	19,00	19,08	18,41	18,50	18,50	37.300
07 feb 2024	18,80	19,14	18,63	18,93	18,93	36.200
06 feb 2024	18,49	18,90	18,31	18,80	18,80	39.800
05 feb 2024	18,42	18,45	18,27	18,44	18,44	29.500
02 feb 2024	18,34	18,41	18,22	18,27	18,27	17.900
01 feb 2024	17,94	18,24	17,89	18,21	18,21	24.000
31 gen 2024	17,55	18,11	17,36	17,94	17,94	61.700
30 gen 2024	18,06	18,09	17,36	17,55	17,55	62.300
29 gen 2024	18,27	18,40	17,90	17,95	17,95	60.200
26 gen 2024	18,80	18,87	18,30	18,50	18,50	60.000
25 gen 2024	18,91	19,06	18,75	18,80	18,80	40.100
24 gen 2024	19,08	19,08	18,80	18,95	18,95	80.400
23 gen 2024	18,70	19,24	18,57	18,87	18,87	66.900
22 gen 2024	18,75	18,83	18,55	18,72	18,72	81.400
19 gen 2024	18,51	18,69	18,42	18,52	18,52	118.500
18 gen 2024	18,18	18,35	18,14	18,35	18,35	54.700
17 gen 2024	17,67	18,24	17,67	18,07	18,07	56.200
16 gen 2024	17,72	17,88	17,72	17,77	17,77	44.200
12 gen 2024	17,85	17,99	17,75	17,87	17,87	17.100
11 gen 2024	17,53	17,83	17,53	17,78	17,78	14.400
10 gen 2024	17,83	17,95	17,52	17,63	17,63	26.300
09 gen 2024	17,82	17,93	17,51	17,69	17,69	27.000
08 gen 2024	17,87	17,99	17,72	17,89	17,89	41.000
05 gen 2024	17,42	17,90	17,41	17,70	17,70	54.000
04 gen 2024	17,07	17,38	17,07	17,38	17,38	33.100
03 gen 2024	17,70	17,70	16,92	17,06	17,06	75.300
02 gen 2024	18,27	18,30	17,73	17,75	17,75	48.100
29 dic 2023	18,18	18,61	18,18	18,43	18,43	46.500
28 dic 2023	17,97	18,19	17,64	18,13	18,13	41.200
28 dic 2023	0.38 Dividendo
27 dic 2023	17,98	18,45	17,80	18,35	17,97	49.900
26 dic 2023	17,75	17,94	17,65	17,88	17,51	25.100
22 dic 2023	17,82	17,87	17,62	17,66	17,29	34.100
21 dic 2023	17,76	17,87	17,62	17,76	17,39	26.400
20 dic 2023	17,65	17,87	17,59	17,62	17,26	22.700
19 dic 2023	17,71	17,89	17,68	17,80	17,43	43.000
18 dic 2023	17,51	17,74	17,36	17,65	17,28	40.900
15 dic 2023	17,05	17,35	17,05	17,21	16,85	37.100
14 dic 2023	16,87	17,23	16,86	17,01	16,66	55.900
13 dic 2023	17,72	17,72	16,42	16,72	16,37	118.900
12 dic 2023	18,12	18,17	17,60	17,60	17,24	66.500
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...

FTSE MIB33.629,21-107,19(-0,32%)

Dow Jones38.675,68+450,02(+1,18%)

Nasdaq 16.156,33+315,37(+1,99%)

Nikkei 22538.236,07-37,98(-0,10%)

Petrolio77,99-0,96(-1,22%)

Bitcoin EUR59.679,73+558,91(+0,95%)

Barings Corporate Investors (MCI)

FTSE MIB
33.629,21
-107,19(-0,32%)

Dow Jones
38.675,68
+450,02(+1,18%)

Nasdaq
16.156,33
+315,37(+1,99%)

Nikkei 225
38.236,07
-37,98(-0,10%)

Petrolio
77,99
-0,96(-1,22%)

Bitcoin EUR
59.679,73
+558,91(+0,95%)