Italia markets close in 41 minutes
FTSE MIB
33.832,34 +85,68 (+0,25%) Dow Jones
38.038,50 +135,21 (+0,36%) Nasdaq
15.686,24 +80,76 (+0,52%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,02 +0,02 (+0,03%) Bitcoin EUR
55.481,77 +1.829,30 (+3,41%)
Nuveen High Yield Municipal Bond C (NHCCX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:05AM EDT. Mercato aperto.
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 | - | - | - | - | - | - |
| 01 mag 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
| 30 apr 2024 | 14,66 | 14,66 | 14,66 | 14,66 | 14,66 | - |
| 29 apr 2024 | 14,68 | 14,68 | 14,68 | 14,68 | 14,68 | - |
| 26 apr 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | - |
| 25 apr 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 24 apr 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,71 | - |
| 23 apr 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 22 apr 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,71 | - |
| 19 apr 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,71 | - |
| 18 apr 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,71 | - |
| 17 apr 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,71 | - |
| 16 apr 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,71 | - |
| 15 apr 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 12 apr 2024 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | - |
| 11 apr 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
| 10 apr 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
| 09 apr 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 08 apr 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 05 apr 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 04 apr 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 03 apr 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
| 02 apr 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | - |
| 01 apr 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
| 28 mar 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
| 27 mar 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
| 26 mar 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
| 25 mar 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
| 22 mar 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
| 21 mar 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
| 20 mar 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
| 19 mar 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
| 18 mar 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
| 15 mar 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
| 14 mar 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 13 mar 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
| 12 mar 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
| 11 mar 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
| 08 mar 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
| 07 mar 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
| 06 mar 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
| 05 mar 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
| 04 mar 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
| 01 mar 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | - |
| 29 feb 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
| 28 feb 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 27 feb 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
| 26 feb 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
| 23 feb 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 22 feb 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,84 | - |
| 21 feb 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 20 feb 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
| 16 feb 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 15 feb 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 14 feb 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,71 | - |
| 13 feb 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
| 12 feb 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 09 feb 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
| 08 feb 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
| 07 feb 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 06 feb 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 05 feb 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
| 02 feb 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 01 feb 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
| 31 gen 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | - |
| 31 gen 2024 | 0.054 Dividendo | |||||
| 30 gen 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,68 | - |
| 29 gen 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,59 | - |
| 26 gen 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,54 | - |
| 25 gen 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,53 | - |
| 24 gen 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,49 | - |
| 23 gen 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,49 | - |
| 22 gen 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,53 | - |
| 19 gen 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,51 | - |
| 18 gen 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,57 | - |
| 17 gen 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,64 | - |
| 16 gen 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,71 | - |
| 12 gen 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,75 | - |
| 11 gen 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,71 | - |
| 10 gen 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,69 | - |
| 09 gen 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,70 | - |
| 08 gen 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,72 | - |
| 05 gen 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,71 | - |
| 04 gen 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,73 | - |
| 03 gen 2024 | 14,79 | 14,79 | 14,79 | 14,79 | 14,74 | - |
| 02 gen 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,75 | - |
| 29 dic 2023 | 14,80 | 14,80 | 14,80 | 14,80 | 14,75 | - |
| 29 dic 2023 | 0.054 Dividendo | |||||
| 28 dic 2023 | 14,81 | 14,81 | 14,81 | 14,81 | 14,70 | - |
| 27 dic 2023 | 14,82 | 14,82 | 14,82 | 14,82 | 14,71 | - |
| 26 dic 2023 | 14,80 | 14,80 | 14,80 | 14,80 | 14,69 | - |
| 22 dic 2023 | 14,80 | 14,80 | 14,80 | 14,80 | 14,69 | - |
| 21 dic 2023 | 14,80 | 14,80 | 14,80 | 14,80 | 14,69 | - |
| 20 dic 2023 | 14,81 | 14,81 | 14,81 | 14,81 | 14,70 | - |
| 19 dic 2023 | 14,77 | 14,77 | 14,77 | 14,77 | 14,66 | - |
| 18 dic 2023 | 14,77 | 14,77 | 14,77 | 14,77 | 14,66 | - |
| 15 dic 2023 | 14,76 | 14,76 | 14,76 | 14,76 | 14,65 | - |
| 14 dic 2023 | 14,76 | 14,76 | 14,76 | 14,76 | 14,65 | - |
| 13 dic 2023 | 14,55 | 14,55 | 14,55 | 14,55 | 14,44 | - |
| 12 dic 2023 | 14,47 | 14,47 | 14,47 | 14,47 | 14,36 | - |
| *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.