Italia markets open in 4 hours 4 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.243,59 +14,48 (+0,04%) EUR/USD
1,0775 +0,0002 (+0,02%) Bitcoin EUR
56.632,97 +116,81 (+0,21%) CMC Crypto 200
1.260,19 -52,44 (-4,00%)
Meridian Contrarian Investor (MFCIX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
| 09 mag 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
| 08 mag 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
| 07 mag 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
| 06 mag 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
| 03 mag 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 02 mag 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
| 01 mag 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
| 30 apr 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,55 | - |
| 29 apr 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
| 26 apr 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
| 25 apr 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,51 | - |
| 24 apr 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
| 23 apr 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
| 22 apr 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
| 19 apr 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,87 | - |
| 18 apr 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
| 17 apr 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
| 16 apr 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
| 15 apr 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
| 12 apr 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
| 11 apr 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
| 10 apr 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
| 09 apr 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | - |
| 08 apr 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,53 | - |
| 05 apr 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 37,39 | - |
| 04 apr 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
| 03 apr 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,52 | - |
| 02 apr 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
| 01 apr 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 38,10 | - |
| 28 mar 2024 | 38,25 | 38,25 | 38,25 | 38,25 | 38,25 | - |
| 27 mar 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
| 26 mar 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
| 25 mar 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | - |
| 22 mar 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
| 21 mar 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
| 20 mar 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
| 19 mar 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
| 18 mar 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
| 15 mar 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
| 14 mar 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
| 13 mar 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
| 12 mar 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
| 11 mar 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
| 08 mar 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
| 07 mar 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
| 06 mar 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
| 05 mar 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
| 04 mar 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,79 | - |
| 01 mar 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
| 29 feb 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
| 28 feb 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
| 27 feb 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
| 26 feb 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
| 23 feb 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
| 22 feb 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
| 21 feb 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
| 20 feb 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
| 16 feb 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
| 15 feb 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
| 14 feb 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
| 13 feb 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
| 12 feb 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
| 09 feb 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
| 08 feb 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
| 07 feb 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
| 06 feb 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
| 05 feb 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
| 02 feb 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
| 01 feb 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
| 31 gen 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,31 | - |
| 30 gen 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
| 29 gen 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
| 26 gen 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
| 25 gen 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
| 24 gen 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
| 23 gen 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
| 22 gen 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
| 19 gen 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
| 18 gen 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
| 17 gen 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
| 16 gen 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 12 gen 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
| 11 gen 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
| 10 gen 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
| 09 gen 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,13 | - |
| 08 gen 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,34 | - |
| 05 gen 2024 | 34,83 | 34,83 | 34,83 | 34,83 | 34,83 | - |
| 04 gen 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,82 | - |
| 03 gen 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 35,03 | - |
| 02 gen 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
| 29 dic 2023 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
| 28 dic 2023 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 27 dic 2023 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
| 26 dic 2023 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
| 22 dic 2023 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
| 21 dic 2023 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
| 21 dic 2023 | 0.154 Dividendo | |||||
| 21 dic 2023 | 1.821 Guadagno in conto di capitale | |||||
| 20 dic 2023 | 36,90 | 36,90 | 36,90 | 36,90 | 34,92 | - |
| *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.