Italia markets close in 6 hours 6 minutes
FTSE MIB
34.229,34 -41,78 (-0,12%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,84 +0,03 (+0,04%) Bitcoin EUR
59.748,65 -2.242,40 (-3,62%)
Neuberger Berman Abs Ret Multi-Mgr A (NABAX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 23 apr 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 22 apr 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 19 apr 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 18 apr 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 17 apr 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
| 16 apr 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 15 apr 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 12 apr 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 11 apr 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 10 apr 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | - |
| 09 apr 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 08 apr 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 05 apr 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 04 apr 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 03 apr 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 02 apr 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 01 apr 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 28 mar 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 27 mar 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
| 26 mar 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 25 mar 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 22 mar 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 21 mar 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 20 mar 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 19 mar 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 18 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 15 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 14 mar 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 13 mar 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 12 mar 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 11 mar 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 08 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 07 mar 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 06 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 05 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 04 mar 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 01 mar 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 29 feb 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 28 feb 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 27 feb 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 26 feb 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 23 feb 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 22 feb 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 21 feb 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 20 feb 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 16 feb 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 15 feb 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 14 feb 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 13 feb 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 12 feb 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 09 feb 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 08 feb 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 07 feb 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 06 feb 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 05 feb 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 02 feb 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 01 feb 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 31 gen 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 30 gen 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 29 gen 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 26 gen 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 25 gen 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 24 gen 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 23 gen 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 22 gen 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 19 gen 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 18 gen 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 17 gen 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 16 gen 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 12 gen 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 11 gen 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 10 gen 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 09 gen 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 08 gen 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 05 gen 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 04 gen 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 03 gen 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 02 gen 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 29 dic 2023 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 28 dic 2023 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 27 dic 2023 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 26 dic 2023 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 22 dic 2023 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 21 dic 2023 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 21 dic 2023 | 0.069 Dividendo | |||||
| 20 dic 2023 | 11,55 | 11,55 | 11,55 | 11,55 | 11,48 | - |
| 19 dic 2023 | 11,56 | 11,56 | 11,56 | 11,56 | 11,49 | - |
| 18 dic 2023 | 11,51 | 11,51 | 11,51 | 11,51 | 11,44 | - |
| 15 dic 2023 | 11,51 | 11,51 | 11,51 | 11,51 | 11,44 | - |
| 14 dic 2023 | 11,50 | 11,50 | 11,50 | 11,50 | 11,43 | - |
| 13 dic 2023 | 11,48 | 11,48 | 11,48 | 11,48 | 11,41 | - |
| 12 dic 2023 | 11,46 | 11,46 | 11,46 | 11,46 | 11,39 | - |
| 11 dic 2023 | 11,45 | 11,45 | 11,45 | 11,45 | 11,38 | - |
| 08 dic 2023 | 11,44 | 11,44 | 11,44 | 11,44 | 11,37 | - |
| 07 dic 2023 | 11,43 | 11,43 | 11,43 | 11,43 | 11,36 | - |
| 06 dic 2023 | 11,44 | 11,44 | 11,44 | 11,44 | 11,37 | - |
| 05 dic 2023 | 11,44 | 11,44 | 11,44 | 11,44 | 11,37 | - |
| 04 dic 2023 | 11,43 | 11,43 | 11,43 | 11,43 | 11,36 | - |
| 01 dic 2023 | 11,45 | 11,45 | 11,45 | 11,45 | 11,38 | - |
| *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.