Italia markets open in 4 hours 57 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0740 +0,0013 (+0,12%) Bitcoin EUR
55.243,39 +1.973,12 (+3,70%) CMC Crypto 200
1.280,95 +10,21 (+0,80%)
Shelton Sustainable Equity Investor (NEXTX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
| 01 mag 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
| 30 apr 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
| 29 apr 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
| 26 apr 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
| 25 apr 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | - |
| 24 apr 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
| 23 apr 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
| 22 apr 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
| 19 apr 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,53 | - |
| 18 apr 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
| 17 apr 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
| 16 apr 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 15 apr 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
| 12 apr 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
| 11 apr 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
| 10 apr 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
| 09 apr 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,38 | - |
| 08 apr 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
| 05 apr 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 04 apr 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
| 03 apr 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | - |
| 02 apr 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
| 01 apr 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
| 28 mar 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
| 27 mar 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
| 26 mar 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
| 25 mar 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
| 22 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 21 mar 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
| 20 mar 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,33 | - |
| 19 mar 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
| 18 mar 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
| 15 mar 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,69 | - |
| 14 mar 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | - |
| 13 mar 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
| 12 mar 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
| 11 mar 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
| 08 mar 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
| 07 mar 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
| 06 mar 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
| 05 mar 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | - |
| 04 mar 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
| 01 mar 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
| 29 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 28 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 27 feb 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
| 26 feb 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
| 23 feb 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
| 22 feb 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
| 21 feb 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
| 20 feb 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
| 16 feb 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
| 15 feb 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
| 14 feb 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,53 | - |
| 13 feb 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
| 12 feb 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
| 09 feb 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | - |
| 08 feb 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
| 07 feb 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | - |
| 06 feb 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
| 05 feb 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 02 feb 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
| 01 feb 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
| 31 gen 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
| 30 gen 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
| 29 gen 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
| 26 gen 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
| 25 gen 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
| 24 gen 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
| 23 gen 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
| 22 gen 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
| 19 gen 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
| 18 gen 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
| 17 gen 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
| 16 gen 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
| 12 gen 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
| 11 gen 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | - |
| 10 gen 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
| 09 gen 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
| 08 gen 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
| 05 gen 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | - |
| 04 gen 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
| 03 gen 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 02 gen 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
| 29 dic 2023 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
| 29 dic 2023 | 0.063 Dividendo | |||||
| 28 dic 2023 | 31,75 | 31,75 | 31,75 | 31,75 | 31,69 | - |
| 27 dic 2023 | 31,83 | 31,83 | 31,83 | 31,83 | 31,77 | - |
| 26 dic 2023 | 31,83 | 31,83 | 31,83 | 31,83 | 31,77 | - |
| 22 dic 2023 | 31,51 | 31,51 | 31,51 | 31,51 | 31,45 | - |
| 21 dic 2023 | 31,40 | 31,40 | 31,40 | 31,40 | 31,34 | - |
| 20 dic 2023 | 30,92 | 30,92 | 30,92 | 30,92 | 30,86 | - |
| 19 dic 2023 | 31,55 | 31,55 | 31,55 | 31,55 | 31,49 | - |
| 18 dic 2023 | 30,86 | 30,86 | 30,86 | 30,86 | 30,80 | - |
| 15 dic 2023 | 31,13 | 31,13 | 31,13 | 31,13 | 31,07 | - |
| 14 dic 2023 | 31,35 | 31,35 | 31,35 | 31,35 | 31,29 | - |
| 13 dic 2023 | 30,20 | 30,20 | 30,20 | 30,20 | 30,14 | - |
| 12 dic 2023 | 29,24 | 29,24 | 29,24 | 29,24 | 29,18 | - |
| 11 dic 2023 | 29,50 | 29,50 | 29,50 | 29,50 | 29,44 | - |
| *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.