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
59.101,33 +353,65 (+0,60%)
ProFunds Pharmaceuticals UltraSector Fund (PHPIX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
| 01 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 30 apr 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
| 29 apr 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 26 apr 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 25 apr 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
| 24 apr 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 23 apr 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 22 apr 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 19 apr 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
| 18 apr 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
| 17 apr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 16 apr 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 15 apr 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
| 12 apr 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 11 apr 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 10 apr 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
| 09 apr 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 08 apr 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| 05 apr 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 04 apr 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 03 apr 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 02 apr 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 01 apr 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 28 mar 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 27 mar 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 26 mar 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 25 mar 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 22 mar 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 21 mar 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 20 mar 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 19 mar 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 18 mar 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 15 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 14 mar 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 13 mar 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 12 mar 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 11 mar 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 08 mar 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 07 mar 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
| 06 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 05 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 04 mar 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 01 mar 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
| 29 feb 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
| 28 feb 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
| 27 feb 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
| 26 feb 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
| 23 feb 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
| 22 feb 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
| 21 feb 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
| 20 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 16 feb 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
| 15 feb 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
| 14 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 13 feb 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 12 feb 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
| 09 feb 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
| 08 feb 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 07 feb 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 06 feb 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 05 feb 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 02 feb 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 01 feb 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 31 gen 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 30 gen 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 29 gen 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 26 gen 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 25 gen 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
| 24 gen 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 23 gen 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 22 gen 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 19 gen 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 18 gen 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 17 gen 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 16 gen 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 12 gen 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 11 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 10 gen 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 09 gen 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 08 gen 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 05 gen 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 04 gen 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 03 gen 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 02 gen 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 29 dic 2023 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 28 dic 2023 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 28 dic 2023 | 0.119 Dividendo | |||||
| 27 dic 2023 | 25,01 | 25,01 | 25,01 | 25,01 | 24,89 | - |
| 26 dic 2023 | 24,53 | 24,53 | 24,53 | 24,53 | 24,41 | - |
| 22 dic 2023 | 24,24 | 24,24 | 24,24 | 24,24 | 24,12 | - |
| 21 dic 2023 | 23,74 | 23,74 | 23,74 | 23,74 | 23,63 | - |
| 20 dic 2023 | 23,13 | 23,13 | 23,13 | 23,13 | 23,02 | - |
| 19 dic 2023 | 23,79 | 23,79 | 23,79 | 23,79 | 23,68 | - |
| 18 dic 2023 | 23,13 | 23,13 | 23,13 | 23,13 | 23,02 | - |
| 15 dic 2023 | 23,07 | 23,07 | 23,07 | 23,07 | 22,96 | - |
| 14 dic 2023 | 23,34 | 23,34 | 23,34 | 23,34 | 23,23 | - |
| 13 dic 2023 | 23,25 | 23,25 | 23,25 | 23,25 | 23,14 | - |
| 12 dic 2023 | 22,21 | 22,21 | 22,21 | 22,21 | 22,10 | - |
| *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.