Italia markets closed
FTSE MIB
33.308,77 -366,33 (-1,09%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.596,47 -36,53 (-0,09%) Petrolio
80,59 -0,14 (-0,17%) Bitcoin EUR
59.988,36 -115,20 (-0,19%)
Nationwide Institutional Service (MUIFX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
| 20 giu 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 18 giu 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
| 17 giu 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
| 14 giu 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
| 13 giu 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
| 12 giu 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
| 11 giu 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
| 10 giu 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
| 07 giu 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
| 06 giu 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
| 05 giu 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
| 04 giu 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
| 03 giu 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
| 31 mag 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
| 30 mag 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
| 29 mag 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
| 28 mag 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
| 24 mag 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 23 mag 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
| 22 mag 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
| 21 mag 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
| 20 mag 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
| 17 mag 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
| 16 mag 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | - |
| 15 mag 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
| 14 mag 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,19 | - |
| 13 mag 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
| 10 mag 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
| 09 mag 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
| 08 mag 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
| 07 mag 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
| 06 mag 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
| 03 mag 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
| 02 mag 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
| 01 mag 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
| 30 apr 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
| 29 apr 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
| 26 apr 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
| 25 apr 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
| 24 apr 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
| 23 apr 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
| 22 apr 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
| 19 apr 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
| 18 apr 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
| 17 apr 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
| 16 apr 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
| 15 apr 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
| 12 apr 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
| 11 apr 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
| 10 apr 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | - |
| 09 apr 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
| 08 apr 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
| 05 apr 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
| 04 apr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 03 apr 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
| 02 apr 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
| 01 apr 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
| 28 mar 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
| 27 mar 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
| 26 mar 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
| 25 mar 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
| 22 mar 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 21 mar 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
| 20 mar 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
| 19 mar 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
| 18 mar 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
| 15 mar 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
| 14 mar 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
| 13 mar 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
| 12 mar 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
| 11 mar 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
| 11 mar 2024 | 0.034 Dividendo | |||||
| 08 mar 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,41 | - |
| 07 mar 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,56 | - |
| 06 mar 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,22 | - |
| 05 mar 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,05 | - |
| 04 mar 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,39 | - |
| 01 mar 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,45 | - |
| 29 feb 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,21 | - |
| 28 feb 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,96 | - |
| 27 feb 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,06 | - |
| 26 feb 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,00 | - |
| 23 feb 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,12 | - |
| 22 feb 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,09 | - |
| 21 feb 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,48 | - |
| 20 feb 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,42 | - |
| 16 feb 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,61 | - |
| 15 feb 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,80 | - |
| 14 feb 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,68 | - |
| 13 feb 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,31 | - |
| 12 feb 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,72 | - |
| 09 feb 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,79 | - |
| 08 feb 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,61 | - |
| 07 feb 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,63 | - |
| 06 feb 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,35 | - |
| 05 feb 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,31 | - |
| 02 feb 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,44 | - |
| 01 feb 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,01 | - |
| 31 gen 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,65 | - |
| *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.