Italia markets closed
Dow Jones
33.740,46 +190,19 (+0,57%) Nasdaq
13.215,85 +123,00 (+0,94%) Nikkei 225
31.872,52 -499,38 (-1,54%) EUR/USD
1,0578 +0,0002 (+0,02%) Bitcoin EUR
25.421,39 +602,84 (+2,43%) CMC Crypto 200
576,86 +12,07 (+2,14%)
MainStay MacKay High Yield Corporate Bond Fund (MHHRX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Al 08:05AM EDT. Mercato aperto.
Periodo di tempo:
28 set 2022 - 28 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 set 2023 | - | - | - | - | - | - |
| 27 set 2023 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | - |
| 26 set 2023 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | - |
| 25 set 2023 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 22 set 2023 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 21 set 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 20 set 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 19 set 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 18 set 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 15 set 2023 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 14 set 2023 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 13 set 2023 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 12 set 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 11 set 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 08 set 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 07 set 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 06 set 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 05 set 2023 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 01 set 2023 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 31 ago 2023 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 30 ago 2023 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
| 29 ago 2023 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 28 ago 2023 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 25 ago 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 24 ago 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 23 ago 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 22 ago 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 21 ago 2023 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 18 ago 2023 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 17 ago 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 16 ago 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 15 ago 2023 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 14 ago 2023 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 11 ago 2023 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 10 ago 2023 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
| 09 ago 2023 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 08 ago 2023 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 07 ago 2023 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 04 ago 2023 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 03 ago 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 02 ago 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 01 ago 2023 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 31 lug 2023 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
| 28 lug 2023 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
| 27 lug 2023 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 26 lug 2023 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 25 lug 2023 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 24 lug 2023 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
| 21 lug 2023 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 20 lug 2023 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 19 lug 2023 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
| 18 lug 2023 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 17 lug 2023 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
| 14 lug 2023 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
| 13 lug 2023 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 12 lug 2023 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 11 lug 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 10 lug 2023 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 07 lug 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 06 lug 2023 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | - |
| 05 lug 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 03 lug 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 30 giu 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 29 giu 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 28 giu 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 27 giu 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 26 giu 2023 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 23 giu 2023 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 22 giu 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 21 giu 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 20 giu 2023 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 16 giu 2023 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 15 giu 2023 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 14 giu 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 13 giu 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 12 giu 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 09 giu 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 08 giu 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 07 giu 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 06 giu 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 05 giu 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 02 giu 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 01 giu 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 31 mag 2023 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | - |
| 30 mag 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 26 mag 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 25 mag 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 24 mag 2023 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 23 mag 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 22 mag 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 19 mag 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 18 mag 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 17 mag 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 16 mag 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 15 mag 2023 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 12 mag 2023 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 11 mag 2023 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 10 mag 2023 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 09 mag 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 08 mag 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
