Italia markets open in 7 hours 36 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
54.038,29 -2.451,14 (-4,34%) CMC Crypto 200
1.270,74 -68,32 (-5,10%)
Oakmark Advisor (OAYMX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:45PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 139,75 | 139,75 | 139,75 | 139,75 | 139,75 | - |
| 29 apr 2024 | 142,18 | 142,18 | 142,18 | 142,18 | 142,18 | - |
| 26 apr 2024 | 141,95 | 141,95 | 141,95 | 141,95 | 141,95 | - |
| 25 apr 2024 | 141,51 | 141,51 | 141,51 | 141,51 | 141,51 | - |
| 24 apr 2024 | 142,32 | 142,32 | 142,32 | 142,32 | 142,32 | - |
| 23 apr 2024 | 142,63 | 142,63 | 142,63 | 142,63 | 142,63 | - |
| 22 apr 2024 | 141,44 | 141,44 | 141,44 | 141,44 | 141,44 | - |
| 19 apr 2024 | 139,93 | 139,93 | 139,93 | 139,93 | 139,93 | - |
| 18 apr 2024 | 138,73 | 138,73 | 138,73 | 138,73 | 138,73 | - |
| 17 apr 2024 | 138,08 | 138,08 | 138,08 | 138,08 | 138,08 | - |
| 16 apr 2024 | 138,02 | 138,02 | 138,02 | 138,02 | 138,02 | - |
| 15 apr 2024 | 138,96 | 138,96 | 138,96 | 138,96 | 138,96 | - |
| 12 apr 2024 | 139,92 | 139,92 | 139,92 | 139,92 | 139,92 | - |
| 11 apr 2024 | 141,91 | 141,91 | 141,91 | 141,91 | 141,91 | - |
| 10 apr 2024 | 142,08 | 142,08 | 142,08 | 142,08 | 142,08 | - |
| 09 apr 2024 | 144,13 | 144,13 | 144,13 | 144,13 | 144,13 | - |
| 08 apr 2024 | 144,21 | 144,21 | 144,21 | 144,21 | 144,21 | - |
| 05 apr 2024 | 143,93 | 143,93 | 143,93 | 143,93 | 143,93 | - |
| 04 apr 2024 | 142,97 | 142,97 | 142,97 | 142,97 | 142,97 | - |
| 03 apr 2024 | 144,64 | 144,64 | 144,64 | 144,64 | 144,64 | - |
| 02 apr 2024 | 144,49 | 144,49 | 144,49 | 144,49 | 144,49 | - |
| 01 apr 2024 | 145,54 | 145,54 | 145,54 | 145,54 | 145,54 | - |
| 28 mar 2024 | 146,20 | 146,20 | 146,20 | 146,20 | 146,20 | - |
| 27 mar 2024 | 145,32 | 145,32 | 145,32 | 145,32 | 145,32 | - |
| 26 mar 2024 | 143,61 | 143,61 | 143,61 | 143,61 | 143,61 | - |
| 25 mar 2024 | 143,47 | 143,47 | 143,47 | 143,47 | 143,47 | - |
| 22 mar 2024 | 143,49 | 143,49 | 143,49 | 143,49 | 143,49 | - |
| 21 mar 2024 | 144,62 | 144,62 | 144,62 | 144,62 | 144,62 | - |
| 20 mar 2024 | 143,23 | 143,23 | 143,23 | 143,23 | 143,23 | - |
| 19 mar 2024 | 141,42 | 141,42 | 141,42 | 141,42 | 141,42 | - |
| 18 mar 2024 | 140,69 | 140,69 | 140,69 | 140,69 | 140,69 | - |
| 15 mar 2024 | 139,97 | 139,97 | 139,97 | 139,97 | 139,97 | - |
| 14 mar 2024 | 140,20 | 140,20 | 140,20 | 140,20 | 140,20 | - |
| 13 mar 2024 | 141,06 | 141,06 | 141,06 | 141,06 | 141,06 | - |
| 12 mar 2024 | 140,47 | 140,47 | 140,47 | 140,47 | 140,47 | - |
| 11 mar 2024 | 139,92 | 139,92 | 139,92 | 139,92 | 139,92 | - |
| 08 mar 2024 | 139,67 | 139,67 | 139,67 | 139,67 | 139,67 | - |
| 07 mar 2024 | 139,53 | 139,53 | 139,53 | 139,53 | 139,53 | - |
| 06 mar 2024 | 138,31 | 138,31 | 138,31 | 138,31 | 138,31 | - |
| 05 mar 2024 | 137,88 | 137,88 | 137,88 | 137,88 | 137,88 | - |
| 04 mar 2024 | 137,96 | 137,96 | 137,96 | 137,96 | 137,96 | - |
| 01 mar 2024 | 138,35 | 138,35 | 138,35 | 138,35 | 138,35 | - |
| 29 feb 2024 | 137,95 | 137,95 | 137,95 | 137,95 | 137,95 | - |
| 28 feb 2024 | 137,17 | 137,17 | 137,17 | 137,17 | 137,17 | - |
| 27 feb 2024 | 137,36 | 137,36 | 137,36 | 137,36 | 137,36 | - |
| 26 feb 2024 | 136,52 | 136,52 | 136,52 | 136,52 | 136,52 | - |
| 23 feb 2024 | 137,06 | 137,06 | 137,06 | 137,06 | 137,06 | - |
| 22 feb 2024 | 136,99 | 136,99 | 136,99 | 136,99 | 136,99 | - |
| 21 feb 2024 | 135,76 | 135,76 | 135,76 | 135,76 | 135,76 | - |
| 20 feb 2024 | 135,38 | 135,38 | 135,38 | 135,38 | 135,38 | - |
| 16 feb 2024 | 135,99 | 135,99 | 135,99 | 135,99 | 135,99 | - |
| 15 feb 2024 | 136,64 | 136,64 | 136,64 | 136,64 | 136,64 | - |
| 14 feb 2024 | 134,79 | 134,79 | 134,79 | 134,79 | 134,79 | - |
| 13 feb 2024 | 133,32 | 133,32 | 133,32 | 133,32 | 133,32 | - |
| 12 feb 2024 | 135,88 | 135,88 | 135,88 | 135,88 | 135,88 | - |
| 09 feb 2024 | 134,76 | 134,76 | 134,76 | 134,76 | 134,76 | - |
| 08 feb 2024 | 134,64 | 134,64 | 134,64 | 134,64 | 134,64 | - |
| 07 feb 2024 | 134,08 | 134,08 | 134,08 | 134,08 | 134,08 | - |
| 06 feb 2024 | 133,56 | 133,56 | 133,56 | 133,56 | 133,56 | - |
| 05 feb 2024 | 133,05 | 133,05 | 133,05 | 133,05 | 133,05 | - |
| 02 feb 2024 | 134,30 | 134,30 | 134,30 | 134,30 | 134,30 | - |
| 01 feb 2024 | 134,58 | 134,58 | 134,58 | 134,58 | 134,58 | - |
| 31 gen 2024 | 133,36 | 133,36 | 133,36 | 133,36 | 133,36 | - |
| 30 gen 2024 | 135,46 | 135,46 | 135,46 | 135,46 | 135,46 | - |
| 29 gen 2024 | 134,43 | 134,43 | 134,43 | 134,43 | 134,43 | - |
| 26 gen 2024 | 133,86 | 133,86 | 133,86 | 133,86 | 133,86 | - |
| 25 gen 2024 | 132,79 | 132,79 | 132,79 | 132,79 | 132,79 | - |
| 24 gen 2024 | 131,51 | 131,51 | 131,51 | 131,51 | 131,51 | - |
| 23 gen 2024 | 131,61 | 131,61 | 131,61 | 131,61 | 131,61 | - |
| 22 gen 2024 | 131,53 | 131,53 | 131,53 | 131,53 | 131,53 | - |
| 19 gen 2024 | 130,81 | 130,81 | 130,81 | 130,81 | 130,81 | - |
| 18 gen 2024 | 129,05 | 129,05 | 129,05 | 129,05 | 129,05 | - |
| 17 gen 2024 | 128,83 | 128,83 | 128,83 | 128,83 | 128,83 | - |
| 16 gen 2024 | 129,85 | 129,85 | 129,85 | 129,85 | 129,85 | - |
| 12 gen 2024 | 130,65 | 130,65 | 130,65 | 130,65 | 130,65 | - |
| 11 gen 2024 | 130,91 | 130,91 | 130,91 | 130,91 | 130,91 | - |
| 10 gen 2024 | 131,29 | 131,29 | 131,29 | 131,29 | 131,29 | - |
| 09 gen 2024 | 131,44 | 131,44 | 131,44 | 131,44 | 131,44 | - |
| 08 gen 2024 | 132,52 | 132,52 | 132,52 | 132,52 | 132,52 | - |
| 05 gen 2024 | 131,44 | 131,44 | 131,44 | 131,44 | 131,44 | - |
| 04 gen 2024 | 130,75 | 130,75 | 130,75 | 130,75 | 130,75 | - |
| 03 gen 2024 | 131,43 | 131,43 | 131,43 | 131,43 | 131,43 | - |
| 02 gen 2024 | 132,89 | 132,89 | 132,89 | 132,89 | 132,89 | - |
| 29 dic 2023 | 132,51 | 132,51 | 132,51 | 132,51 | 132,51 | - |
| 28 dic 2023 | 133,09 | 133,09 | 133,09 | 133,09 | 133,09 | - |
| 27 dic 2023 | 133,01 | 133,01 | 133,01 | 133,01 | 133,01 | - |
| 26 dic 2023 | 132,84 | 132,84 | 132,84 | 132,84 | 132,84 | - |
| 22 dic 2023 | 132,08 | 132,08 | 132,08 | 132,08 | 132,08 | - |
| 21 dic 2023 | 131,83 | 131,83 | 131,83 | 131,83 | 131,83 | - |
| 20 dic 2023 | 130,55 | 130,55 | 130,55 | 130,55 | 130,55 | - |
| 19 dic 2023 | 132,52 | 132,52 | 132,52 | 132,52 | 132,52 | - |
| 18 dic 2023 | 131,54 | 131,54 | 131,54 | 131,54 | 131,54 | - |
| 15 dic 2023 | 131,31 | 131,31 | 131,31 | 131,31 | 131,31 | - |
| 14 dic 2023 | 131,77 | 131,77 | 131,77 | 131,77 | 131,77 | - |
| 14 dic 2023 | 1.575 Dividendo | |||||
| 13 dic 2023 | 130,55 | 130,55 | 130,55 | 130,55 | 128,98 | - |
| 12 dic 2023 | 127,81 | 127,81 | 127,81 | 127,81 | 126,27 | - |
| 11 dic 2023 | 127,76 | 127,76 | 127,76 | 127,76 | 126,22 | - |
| 08 dic 2023 | 127,24 | 127,24 | 127,24 | 127,24 | 125,70 | - |
| *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.