Italia markets close in 5 hours 3 minutes

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
60,07+0,19 (+0,32%)
Alla chiusura: 04:00PM EDT
60,05 -0,02 (-0,03%)
Dopo ore: 07:30PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202460,1660,2159,3860,0760,073.401.700
01 mag 202459,8960,5159,5559,8859,882.785.700
30 apr 202459,9560,1459,6659,8559,853.704.100
29 apr 202460,0060,8759,7460,0860,083.650.900
26 apr 202459,6460,6359,4160,1260,124.792.100
25 apr 202459,2160,3858,1060,2960,297.780.900
24 apr 202460,7261,5760,6161,5061,502.893.600
23 apr 202461,0761,5160,9561,0961,092.279.900
22 apr 202460,8161,3260,5361,2061,202.116.500
19 apr 202460,5360,5759,9560,3560,353.083.500
18 apr 202460,4360,5059,8960,0760,072.349.200
17 apr 202460,6860,7259,9160,0160,012.818.300
16 apr 202460,3560,5059,7360,0360,032.825.700
15 apr 202462,2362,3260,0060,1960,193.248.400
12 apr 202462,6962,8261,0161,5261,524.148.500
11 apr 202463,3363,3562,3863,0663,063.722.200
10 apr 202462,8263,6062,2263,0163,012.676.600
09 apr 202463,7364,2562,6163,5663,564.487.500
08 apr 202462,3262,4961,8662,1462,142.451.400
05 apr 202461,0562,0660,9262,0462,041.929.400
04 apr 202462,0062,4060,8461,0661,062.094.500
03 apr 202461,4061,9961,3061,5861,582.250.900
02 apr 202461,7561,8160,8761,3361,333.215.900
01 apr 202462,9763,0462,2162,2962,292.310.500
28 mar 202463,5163,5262,8263,1063,102.791.700
27 mar 202462,5963,0862,1463,0063,003.036.900
26 mar 202462,1662,8561,9562,2362,234.480.800
25 mar 202461,5161,8261,0161,0661,062.203.000
22 mar 202461,8462,2861,4761,6361,635.194.900
21 mar 202461,1663,0560,9661,8461,8415.426.500
20 mar 202459,9361,5259,6160,8860,8818.274.300
19 mar 202460,4862,5660,2262,4662,465.250.100
18 mar 202459,9460,7159,7460,2960,293.320.600
15 mar 202457,9659,8657,9659,6859,683.527.300
14 mar 202459,4459,5558,2458,6958,692.097.800
13 mar 202459,7159,8359,1459,5459,542.169.800
13 mar 20240.22 Dividendo
12 mar 202459,9460,5359,7359,7459,523.482.100
11 mar 202460,0960,4159,5160,0359,812.324.600
08 mar 202459,3060,5558,8360,0159,794.228.700
07 mar 202458,3059,2158,1559,1358,913.979.700
06 mar 202457,1357,9356,7557,8957,683.833.000
05 mar 202457,0058,4656,9056,9356,723.504.600
04 mar 202456,5257,1356,3056,9756,763.621.800
01 mar 202456,2956,6855,5256,5356,323.524.700
29 feb 202456,6756,6856,0856,2055,994.017.200
28 feb 202456,3156,6456,2056,3256,111.920.200
27 feb 202456,2856,4856,0956,3756,161.767.200
26 feb 202456,4756,6355,8256,1955,981.905.300
23 feb 202456,8556,8756,3656,6556,441.346.000
22 feb 202456,2656,8156,2456,5656,352.040.200
21 feb 202455,3956,0655,1156,0455,832.207.300
20 feb 202455,0055,6054,9055,5455,342.745.300
16 feb 202455,4555,8155,2055,4255,222.042.700
15 feb 202455,9356,3155,0255,4955,294.038.800
14 feb 202456,0656,1955,3655,8155,602.661.200
13 feb 202456,2256,2455,1855,7055,493.184.500
12 feb 202457,3257,3856,7356,8356,622.152.700
09 feb 202456,8857,3556,6557,2557,041.296.600
08 feb 202456,7057,1856,6756,7656,551.358.300
07 feb 202456,7457,0656,3256,9156,701.881.400
06 feb 202455,8356,4655,7656,3256,114.260.500
05 feb 202456,2456,3955,7355,9855,772.244.100
02 feb 202456,9257,4156,3256,6556,442.556.700
01 feb 202457,5457,7456,2857,0956,882.879.000
31 gen 202458,6060,7257,5157,7757,564.305.700
30 gen 202458,1158,6158,0858,4558,232.504.000
29 gen 202458,3258,5057,5558,2558,042.378.100
26 gen 202458,4058,7158,1058,6258,401.675.700
25 gen 202458,4658,5957,4458,3758,161.664.900
24 gen 202458,7358,8658,1658,2057,991.919.300
23 gen 202458,2758,8258,0458,3858,171.796.000
22 gen 202458,1358,4557,6958,1657,952.020.900
19 gen 202457,0357,9856,9057,8557,642.179.400
18 gen 202456,2456,8955,9056,8356,621.863.700
17 gen 202455,9856,4555,8356,1155,902.943.000
16 gen 202456,5057,3456,3356,4656,253.534.500
12 gen 202456,9557,0156,3956,9356,721.835.000
11 gen 202456,9757,1056,2856,5456,332.185.200
10 gen 202456,4856,9456,1956,8956,682.956.500
09 gen 202456,5656,6756,2656,3756,162.457.500
08 gen 202455,7756,7555,7656,7156,503.022.400
05 gen 202456,0156,2055,4455,6755,461.979.000
04 gen 202456,0156,5356,0156,0355,822.143.000
03 gen 202456,5156,7855,8555,9955,782.493.500
02 gen 202458,0058,0056,6256,9056,691.947.900
29 dic 202358,2058,3557,7958,1457,931.524.000
28 dic 202357,9958,3757,9958,2458,031.192.300
27 dic 202357,5958,0257,4257,9957,781.353.100
26 dic 202357,0457,7056,9557,6357,421.344.100
22 dic 202356,3657,1556,1757,0456,832.330.400
21 dic 202355,3156,1255,1356,0955,881.828.000
20 dic 202355,7556,1855,1255,1554,952.051.800
19 dic 202355,5355,7855,1855,7655,552.066.600
18 dic 202355,0055,5654,6255,3855,182.616.300
15 dic 202355,3155,6454,5454,7454,545.718.400
14 dic 202356,9357,7255,9556,1155,904.171.500
13 dic 202354,2356,4454,0356,3956,184.220.700
12 dic 202354,3954,4553,8754,1753,972.717.800
11 dic 202354,1654,3653,9254,2254,022.780.100
*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...