Italia markets open in 3 hours 12 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.392,10 +189,73 (+0,50%) EUR/USD
1,0752 0,0000 (-0,00%) Bitcoin EUR
57.321,92 -1.225,03 (-2,09%) CMC Crypto 200
1.311,18 +16,51 (+1,28%)
Natixis US Equity Opportunities A (NEFSX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 39,44 | 39,44 | 39,44 | 39,44 | 39,44 | - |
| 07 mag 2024 | 39,50 | 39,50 | 39,50 | 39,50 | 39,50 | - |
| 06 mag 2024 | 39,51 | 39,51 | 39,51 | 39,51 | 39,51 | - |
| 03 mag 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 39,10 | - |
| 02 mag 2024 | 38,81 | 38,81 | 38,81 | 38,81 | 38,81 | - |
| 01 mag 2024 | 38,41 | 38,41 | 38,41 | 38,41 | 38,41 | - |
| 30 apr 2024 | 38,52 | 38,52 | 38,52 | 38,52 | 38,52 | - |
| 29 apr 2024 | 39,28 | 39,28 | 39,28 | 39,28 | 39,28 | - |
| 26 apr 2024 | 39,15 | 39,15 | 39,15 | 39,15 | 39,15 | - |
| 25 apr 2024 | 38,80 | 38,80 | 38,80 | 38,80 | 38,80 | - |
| 24 apr 2024 | 39,14 | 39,14 | 39,14 | 39,14 | 39,14 | - |
| 23 apr 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
| 22 apr 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,78 | - |
| 19 apr 2024 | 38,41 | 38,41 | 38,41 | 38,41 | 38,41 | - |
| 18 apr 2024 | 38,61 | 38,61 | 38,61 | 38,61 | 38,61 | - |
| 17 apr 2024 | 38,57 | 38,57 | 38,57 | 38,57 | 38,57 | - |
| 16 apr 2024 | 38,74 | 38,74 | 38,74 | 38,74 | 38,74 | - |
| 15 apr 2024 | 38,89 | 38,89 | 38,89 | 38,89 | 38,89 | - |
| 12 apr 2024 | 39,41 | 39,41 | 39,41 | 39,41 | 39,41 | - |
| 11 apr 2024 | 40,02 | 40,02 | 40,02 | 40,02 | 40,02 | - |
| 10 apr 2024 | 39,83 | 39,83 | 39,83 | 39,83 | 39,83 | - |
| 09 apr 2024 | 40,29 | 40,29 | 40,29 | 40,29 | 40,29 | - |
| 08 apr 2024 | 40,30 | 40,30 | 40,30 | 40,30 | 40,30 | - |
| 05 apr 2024 | 40,25 | 40,25 | 40,25 | 40,25 | 40,25 | - |
| 04 apr 2024 | 39,88 | 39,88 | 39,88 | 39,88 | 39,88 | - |
| 04 apr 2024 | 0.007 Dividendo | |||||
| 03 apr 2024 | 40,38 | 40,38 | 40,38 | 40,38 | 40,37 | - |
| 02 apr 2024 | 40,32 | 40,32 | 40,32 | 40,32 | 40,31 | - |
| 01 apr 2024 | 40,64 | 40,64 | 40,64 | 40,64 | 40,63 | - |
| 28 mar 2024 | 40,73 | 40,73 | 40,73 | 40,73 | 40,72 | - |
| 27 mar 2024 | 40,64 | 40,64 | 40,64 | 40,64 | 40,63 | - |
| 26 mar 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 40,39 | - |
| 25 mar 2024 | 40,47 | 40,47 | 40,47 | 40,47 | 40,46 | - |
| 22 mar 2024 | 40,48 | 40,48 | 40,48 | 40,48 | 40,47 | - |
| 21 mar 2024 | 40,66 | 40,66 | 40,66 | 40,66 | 40,65 | - |
| 20 mar 2024 | 40,45 | 40,45 | 40,45 | 40,45 | 40,44 | - |
| 19 mar 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,91 | - |
| 18 mar 2024 | 39,79 | 39,79 | 39,79 | 39,79 | 39,78 | - |
| 15 mar 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 39,44 | - |
| 14 mar 2024 | 39,66 | 39,66 | 39,66 | 39,66 | 39,65 | - |
| 13 mar 2024 | 39,88 | 39,88 | 39,88 | 39,88 | 39,87 | - |
| 12 mar 2024 | 39,82 | 39,82 | 39,82 | 39,82 | 39,81 | - |
| 11 mar 2024 | 39,46 | 39,46 | 39,46 | 39,46 | 39,45 | - |
| 08 mar 2024 | 39,49 | 39,49 | 39,49 | 39,49 | 39,48 | - |
| 07 mar 2024 | 39,66 | 39,66 | 39,66 | 39,66 | 39,65 | - |
| 06 mar 2024 | 39,14 | 39,14 | 39,14 | 39,14 | 39,13 | - |
| 05 mar 2024 | 38,94 | 38,94 | 38,94 | 38,94 | 38,93 | - |
| 04 mar 2024 | 39,26 | 39,26 | 39,26 | 39,26 | 39,25 | - |
| 01 mar 2024 | 39,48 | 39,48 | 39,48 | 39,48 | 39,47 | - |
| 29 feb 2024 | 39,24 | 39,24 | 39,24 | 39,24 | 39,23 | - |
| 28 feb 2024 | 38,96 | 38,96 | 38,96 | 38,96 | 38,95 | - |
| 27 feb 2024 | 39,09 | 39,09 | 39,09 | 39,09 | 39,08 | - |
| 26 feb 2024 | 38,93 | 38,93 | 38,93 | 38,93 | 38,92 | - |
| 23 feb 2024 | 38,96 | 38,96 | 38,96 | 38,96 | 38,95 | - |
| 22 feb 2024 | 38,97 | 38,97 | 38,97 | 38,97 | 38,96 | - |
| 21 feb 2024 | 38,25 | 38,25 | 38,25 | 38,25 | 38,24 | - |
| 20 feb 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,27 | - |
| 16 feb 2024 | 38,58 | 38,58 | 38,58 | 38,58 | 38,57 | - |
| 15 feb 2024 | 38,85 | 38,85 | 38,85 | 38,85 | 38,84 | - |
| 14 feb 2024 | 38,43 | 38,43 | 38,43 | 38,43 | 38,42 | - |
| 13 feb 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,86 | - |
| 12 feb 2024 | 38,65 | 38,65 | 38,65 | 38,65 | 38,64 | - |
| 09 feb 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,38 | - |
| 08 feb 2024 | 38,19 | 38,19 | 38,19 | 38,19 | 38,18 | - |
| 07 feb 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,86 | - |
| 06 feb 2024 | 37,59 | 37,59 | 37,59 | 37,59 | 37,58 | - |
| 05 feb 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,46 | - |
| 02 feb 2024 | 37,74 | 37,74 | 37,74 | 37,74 | 37,73 | - |
| 01 feb 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,46 | - |
| 31 gen 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,08 | - |
| 30 gen 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 37,69 | - |
| 29 gen 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,61 | - |
| 26 gen 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,29 | - |
| 25 gen 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,11 | - |
| 24 gen 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,94 | - |
| 23 gen 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,82 | - |
| 22 gen 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,74 | - |
| 19 gen 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,61 | - |
| 18 gen 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,11 | - |
| 17 gen 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,89 | - |
| 16 gen 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,14 | - |
| 12 gen 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,39 | - |
| 11 gen 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,42 | - |
| 10 gen 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,43 | - |
| 09 gen 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,31 | - |
| 08 gen 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,46 | - |
| 05 gen 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,01 | - |
| 04 gen 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,87 | - |
| 03 gen 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,03 | - |
| 02 gen 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,48 | - |
| 29 dic 2023 | 36,73 | 36,73 | 36,73 | 36,73 | 36,72 | - |
| 28 dic 2023 | 36,94 | 36,94 | 36,94 | 36,94 | 36,93 | - |
| 27 dic 2023 | 36,92 | 36,92 | 36,92 | 36,92 | 36,91 | - |
| 26 dic 2023 | 36,82 | 36,82 | 36,82 | 36,82 | 36,81 | - |
| 22 dic 2023 | 36,61 | 36,61 | 36,61 | 36,61 | 36,60 | - |
| 21 dic 2023 | 36,55 | 36,55 | 36,55 | 36,55 | 36,54 | - |
| 21 dic 2023 | 0.033 Dividendo | |||||
| 21 dic 2023 | 2.892 Guadagno in conto di capitale | |||||
| 20 dic 2023 | 39,01 | 39,01 | 39,01 | 39,01 | 36,08 | - |
| 19 dic 2023 | 39,61 | 39,61 | 39,61 | 39,61 | 36,63 | - |
| *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.