Italia markets close in 1 hour 26 minutes
FTSE MIB
33.278,85 +370,80 (+1,13%) Dow Jones
38.843,23 +65,13 (+0,17%) Nasdaq
17.847,96 -9,06 (-0,05%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,96 +0,63 (+0,78%) Bitcoin EUR
60.283,27 -293,77 (-0,48%)
Sit Mid Cap Growth (NBNGX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 giu 2024 | - | - | - | - | - | - |
| 17 giu 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
| 14 giu 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
| 13 giu 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 12 giu 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 11 giu 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 10 giu 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
| 07 giu 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
| 06 giu 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 05 giu 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 04 giu 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
| 03 giu 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
| 31 mag 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
| 30 mag 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 29 mag 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
| 28 mag 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
| 24 mag 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
| 23 mag 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 22 mag 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
| 21 mag 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
| 20 mag 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
| 17 mag 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 16 mag 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 15 mag 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
| 14 mag 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
| 13 mag 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
| 10 mag 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
| 09 mag 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
| 08 mag 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
| 07 mag 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
| 06 mag 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
| 03 mag 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
| 02 mag 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 01 mag 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 30 apr 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
| 29 apr 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
| 26 apr 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 25 apr 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
| 24 apr 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
| 23 apr 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
| 22 apr 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
| 19 apr 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 18 apr 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 17 apr 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 16 apr 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 15 apr 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
| 12 apr 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
| 11 apr 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
| 10 apr 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
| 09 apr 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
| 08 apr 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 05 apr 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
| 04 apr 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
| 03 apr 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 02 apr 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 01 apr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 28 mar 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
| 27 mar 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
| 26 mar 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
| 25 mar 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 22 mar 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 21 mar 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
| 20 mar 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 19 mar 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 18 mar 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
| 15 mar 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
| 14 mar 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 13 mar 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 12 mar 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 11 mar 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
| 08 mar 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
| 07 mar 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 06 mar 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 05 mar 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 04 mar 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 01 mar 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
| 29 feb 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 28 feb 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
| 27 feb 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 26 feb 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
| 23 feb 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
| 22 feb 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 21 feb 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 20 feb 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 16 feb 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 15 feb 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
| 14 feb 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 13 feb 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
| 12 feb 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
| 09 feb 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 08 feb 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 07 feb 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 06 feb 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
| 05 feb 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
| 02 feb 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 01 feb 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 31 gen 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 30 gen 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
| 29 gen 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
| 26 gen 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| *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.