Italia markets close in 6 hours 7 minutes

Nasdaq, Inc. (NDAQ.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
56,08+0,26 (+0,47%)
In data: 09:05AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202456,0856,0856,0856,0856,08-
25 giu 202456,0756,0755,8255,8255,82-
24 giu 202456,3056,5756,3056,5756,57-
21 giu 202455,1355,8455,1355,8455,84-
20 giu 202455,1255,1254,7754,7754,77-
19 giu 202454,9654,9654,8654,8654,86-
18 giu 202454,6854,6854,6554,6554,65-
17 giu 202454,8554,8554,4254,4254,42-
14 giu 202454,9654,9654,8654,8654,86-
14 giu 20240.24 Dividendo
13 giu 202454,8954,8954,8954,8954,65-
12 giu 202454,8954,8954,8954,8954,65-
11 giu 202455,0355,0455,0355,0454,80-
10 giu 202454,4754,8254,4754,8254,58-
07 giu 202454,4854,8454,4854,8454,60-
06 giu 202454,6954,8054,6954,8054,56-
05 giu 202454,7454,9054,7454,9054,66-
04 giu 202453,9454,3253,9454,3254,08-
03 giu 202454,3054,3053,8153,8153,57-
31 mag 202454,6654,6654,3254,3254,08-
30 mag 202455,0155,1555,0155,1554,91-
29 mag 202455,2655,2655,2655,2655,02-
28 mag 202457,4157,4156,2456,2455,99-
27 mag 202457,4557,4557,3357,3357,08-
24 mag 202456,9857,5356,9857,5357,28-
23 mag 202457,7157,7157,6857,6857,43-
22 mag 202457,5757,6257,5757,6257,37-
21 mag 202457,4157,4157,3557,3557,10-
20 mag 202457,6957,6957,6957,6957,44-
17 mag 202457,4457,4457,0257,0256,77-
16 mag 202456,4757,4956,4757,4957,24-
15 mag 202455,7755,7755,7755,7755,53-
14 mag 202456,5456,5455,8155,8155,57-
13 mag 202456,2056,7756,2056,7756,52-
10 mag 202455,9456,0155,9456,0155,77-
09 mag 202455,7855,8255,7855,8255,58-
08 mag 202456,6756,6755,5755,5755,33-
07 mag 202457,2557,2557,0857,0856,83-
06 mag 202456,5356,5356,4956,4956,24-
03 mag 202456,3256,3255,8255,8255,58-
02 mag 202456,0756,0755,7155,7155,47-
30 apr 202456,1256,1255,9255,9255,68-
29 apr 202456,2556,3456,2556,3456,09-
26 apr 202456,2356,5456,2356,5256,277
25 apr 202457,4257,4255,5655,5655,32-
24 apr 202456,9557,1156,7857,1156,8610
23 apr 202457,5357,5357,2257,2256,97-
22 apr 202457,0357,0357,0357,0356,78-
19 apr 202456,2956,2956,2956,2956,04-
18 apr 202456,3356,5756,3356,5756,32-
17 apr 202456,5956,5956,4256,4256,17-
16 apr 202456,7556,7556,4156,4156,16-
15 apr 202457,9457,9457,3157,3157,06-
12 apr 202458,0058,0058,0058,0057,75-
11 apr 202459,1659,1658,4458,4458,18-
10 apr 202458,4958,6558,4958,6558,39-
09 apr 202457,9557,9557,9557,9557,70-
08 apr 202457,1957,2957,1957,2957,04-
05 apr 202456,5057,0156,5057,0156,76-
04 apr 202457,0357,3357,0357,3357,08-
03 apr 202457,4257,4257,1157,1156,86-
02 apr 202458,1558,1556,9556,9556,70-
28 mar 202457,6257,6257,6257,6257,37-
27 mar 202457,6657,6657,6257,6257,37-
26 mar 202457,1257,4857,1257,4857,23-
25 mar 202457,1657,1656,6656,6656,41-
22 mar 202457,2057,2057,2057,2056,95-
21 mar 202455,8857,8855,8857,8857,63-
20 mar 202456,1856,1855,8255,8255,58-
19 mar 202455,6856,9055,6856,9056,65-
18 mar 202454,9655,6854,9655,6855,44-
15 mar 202454,0054,4254,0054,4254,18-
14 mar 202454,5654,5653,9653,9653,72-
13 mar 202454,8454,8454,4454,4454,20-
13 mar 20240.22 Dividendo
12 mar 202454,9455,0654,9455,0654,60-
11 mar 202454,8454,9054,8454,9054,44-
08 mar 202454,0855,0054,0855,0054,54-
07 mar 202453,3853,3853,3853,3852,93-
06 mar 202452,6452,6452,6052,6052,16-
05 mar 202452,4853,0052,4853,0052,56-
04 mar 202452,0252,4852,0252,4852,04-
01 mar 202452,2852,2851,5651,5651,13-
29 feb 202452,0852,2052,0852,2051,76-
28 feb 202452,1252,2452,1252,2451,80-
27 feb 202451,7651,8851,7651,8851,45-
26 feb 202452,2852,2851,6851,6851,25-
23 feb 202452,2052,3052,2052,3051,86-
22 feb 202451,7652,1651,7652,1651,72-
21 feb 202451,4251,4251,4251,4250,99-
20 feb 202451,5051,5051,2451,2450,81-
19 feb 202451,4251,4451,4251,4451,01-
16 feb 202451,5651,6251,5651,6251,19-
15 feb 202452,1052,1051,3051,3050,8724
14 feb 202452,1452,1451,9251,9251,49-
13 feb 202452,8052,8052,1052,1051,66-
12 feb 202452,8453,1052,8453,1052,66-
09 feb 202452,7252,7452,7252,7452,30-
08 feb 202453,0653,0652,8652,8652,42-
07 feb 202452,3452,4252,3452,4251,98-
*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...