Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.975,95 +331,91 (+0,57%)
Nationwide BNY Mellon Dyn US Core Eagle (NWAEX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 01 mag 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 30 apr 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
| 29 apr 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
| 26 apr 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 25 apr 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 24 apr 2024 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | - |
| 23 apr 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 22 apr 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,62 | - |
| 19 apr 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 18 apr 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,62 | - |
| 17 apr 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | - |
| 16 apr 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
| 15 apr 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 12 apr 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
| 11 apr 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
| 10 apr 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 09 apr 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 15,19 | - |
| 08 apr 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 05 apr 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 04 apr 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
| 03 apr 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 02 apr 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 01 apr 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 28 mar 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
| 27 mar 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 26 mar 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 25 mar 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | - |
| 22 mar 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 21 mar 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 20 mar 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
| 19 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 18 mar 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
| 15 mar 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
| 14 mar 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
| 13 mar 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 12 mar 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
| 11 mar 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
| 11 mar 2024 | 0.033 Dividendo | |||||
| 08 mar 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,94 | - |
| 07 mar 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,04 | - |
| 06 mar 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,88 | - |
| 05 mar 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,81 | - |
| 04 mar 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,96 | - |
| 01 mar 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 14,98 | - |
| 29 feb 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,85 | - |
| 28 feb 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,77 | - |
| 27 feb 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,80 | - |
| 26 feb 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,77 | - |
| 23 feb 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,83 | - |
| 22 feb 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,83 | - |
| 21 feb 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,52 | - |
| 20 feb 2024 | 14,53 | 14,53 | 14,53 | 14,53 | 14,50 | - |
| 16 feb 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,59 | - |
| 15 feb 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,66 | - |
| 14 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,57 | - |
| 13 feb 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,43 | - |
| 12 feb 2024 | 14,66 | 14,66 | 14,66 | 14,66 | 14,63 | - |
| 09 feb 2024 | 14,67 | 14,67 | 14,67 | 14,67 | 14,64 | - |
| 08 feb 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,55 | - |
| 07 feb 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,55 | - |
| 06 feb 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,42 | - |
| 05 feb 2024 | 14,42 | 14,42 | 14,42 | 14,42 | 14,39 | - |
| 02 feb 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 14,44 | - |
| 01 feb 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,29 | - |
| 31 gen 2024 | 14,14 | 14,14 | 14,14 | 14,14 | 14,11 | - |
| 30 gen 2024 | 14,37 | 14,37 | 14,37 | 14,37 | 14,34 | - |
| 29 gen 2024 | 14,38 | 14,38 | 14,38 | 14,38 | 14,35 | - |
| 26 gen 2024 | 14,27 | 14,27 | 14,27 | 14,27 | 14,24 | - |
| 25 gen 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,25 | - |
| 24 gen 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,17 | - |
| 23 gen 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,16 | - |
| 22 gen 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,12 | - |
| 19 gen 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 14,09 | - |
| 18 gen 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,92 | - |
| 17 gen 2024 | 13,82 | 13,82 | 13,82 | 13,82 | 13,79 | - |
| 16 gen 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,87 | - |
| 12 gen 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,92 | - |
| 11 gen 2024 | 13,94 | 13,94 | 13,94 | 13,94 | 13,91 | - |
| 10 gen 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,92 | - |
| 09 gen 2024 | 13,87 | 13,87 | 13,87 | 13,87 | 13,84 | - |
| 08 gen 2024 | 13,89 | 13,89 | 13,89 | 13,89 | 13,86 | - |
| 05 gen 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,67 | - |
| 04 gen 2024 | 13,68 | 13,68 | 13,68 | 13,68 | 13,65 | - |
| 03 gen 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,69 | - |
| 02 gen 2024 | 13,84 | 13,84 | 13,84 | 13,84 | 13,81 | - |
| 29 dic 2023 | 13,96 | 13,96 | 13,96 | 13,96 | 13,93 | - |
| 28 dic 2023 | 13,96 | 13,96 | 13,96 | 13,96 | 13,93 | - |
| 27 dic 2023 | 13,95 | 13,95 | 13,95 | 13,95 | 13,92 | - |
| 26 dic 2023 | 13,93 | 13,93 | 13,93 | 13,93 | 13,90 | - |
| 22 dic 2023 | 13,87 | 13,87 | 13,87 | 13,87 | 13,84 | - |
| 21 dic 2023 | 13,85 | 13,85 | 13,85 | 13,85 | 13,82 | - |
| 20 dic 2023 | 13,71 | 13,71 | 13,71 | 13,71 | 13,68 | - |
| 20 dic 2023 | 0.069 Dividendo | |||||
| 19 dic 2023 | 13,98 | 13,98 | 13,98 | 13,98 | 13,88 | - |
| 18 dic 2023 | 13,90 | 13,90 | 13,90 | 13,90 | 13,80 | - |
| 15 dic 2023 | 13,83 | 13,83 | 13,83 | 13,83 | 13,73 | - |
| 14 dic 2023 | 13,83 | 13,83 | 13,83 | 13,83 | 13,73 | - |
| 13 dic 2023 | 13,79 | 13,79 | 13,79 | 13,79 | 13,69 | - |
| *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.