Italia markets closed
Dow Jones
39.156,26 -13,26 (-0,03%) Nasdaq
17.942,45 +63,15 (+0,35%) Nikkei 225
40.074,69 +443,63 (+1,12%) EUR/USD
1,0739 -0,0003 (-0,03%) Bitcoin EUR
57.680,93 -915,36 (-1,56%) CMC Crypto 200
1.309,64 -34,86 (-2,59%)
Nuveen Preferred Secs & Inc R6 (NPSFX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 lug 2024 | - | - | - | - | - | - |
| 01 lug 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
| 28 giu 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
| 27 giu 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 26 giu 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
| 25 giu 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
| 24 giu 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
| 21 giu 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 20 giu 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
| 18 giu 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
| 17 giu 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 14 giu 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
| 13 giu 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
| 12 giu 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
| 11 giu 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 10 giu 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 07 giu 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 06 giu 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 05 giu 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
| 04 giu 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
| 03 giu 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
| 31 mag 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 31 mag 2024 | 0.077 Dividendo | |||||
| 30 mag 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,17 | - |
| 29 mag 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,17 | - |
| 28 mag 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,22 | - |
| 24 mag 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,23 | - |
| 23 mag 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,23 | - |
| 22 mag 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,24 | - |
| 21 mag 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,26 | - |
| 20 mag 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,26 | - |
| 17 mag 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,26 | - |
| 16 mag 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,25 | - |
| 15 mag 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,24 | - |
| 14 mag 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,19 | - |
| 13 mag 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,18 | - |
| 10 mag 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,18 | - |
| 09 mag 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,18 | - |
| 08 mag 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,17 | - |
| 07 mag 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,19 | - |
| 06 mag 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,16 | - |
| 03 mag 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,14 | - |
| 02 mag 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,09 | - |
| 01 mag 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,05 | - |
| 30 apr 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,03 | - |
| 30 apr 2024 | 0.077 Dividendo | |||||
| 29 apr 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 14,97 | - |
| 26 apr 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 14,92 | - |
| 25 apr 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 14,91 | - |
| 24 apr 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,95 | - |
| 23 apr 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 14,96 | - |
| 22 apr 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 14,93 | - |
| 19 apr 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 14,90 | - |
| 18 apr 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 14,89 | - |
| 17 apr 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 14,92 | - |
| 16 apr 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 14,89 | - |
| 15 apr 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 14,94 | - |
| 12 apr 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,01 | - |
| 11 apr 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,01 | - |
| 10 apr 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,05 | - |
| 09 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,12 | - |
| 08 apr 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,11 | - |
| 05 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,12 | - |
| 04 apr 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,14 | - |
| 03 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,12 | - |
| 02 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,12 | - |
| 01 apr 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,16 | - |
| 28 mar 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,17 | - |
| 28 mar 2024 | 0.077 Dividendo | |||||
| 27 mar 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,11 | - |
| 26 mar 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,10 | - |
| 25 mar 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,10 | - |
| 22 mar 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,11 | - |
| 21 mar 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,09 | - |
| 20 mar 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,06 | - |
| 19 mar 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,04 | - |
| 18 mar 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,02 | - |
| 15 mar 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,00 | - |
| 14 mar 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,02 | - |
| 13 mar 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,04 | - |
| 12 mar 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,03 | - |
| 11 mar 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,03 | - |
| 08 mar 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,04 | - |
| 07 mar 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,02 | - |
| 06 mar 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,00 | - |
| 05 mar 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 14,97 | - |
| 04 mar 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 14,95 | - |
| 01 mar 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 14,97 | - |
| 29 feb 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 14,96 | - |
| 29 feb 2024 | 0.077 Dividendo | |||||
| 28 feb 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 14,87 | - |
| 27 feb 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 14,87 | - |
| 26 feb 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 14,88 | - |
| 23 feb 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 14,88 | - |
| 22 feb 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 14,84 | - |
| 21 feb 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 14,81 | - |
| 20 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,80 | - |
| 16 feb 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 14,78 | - |
| 15 feb 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 14,79 | - |
| 14 feb 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 14,76 | - |
| *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.