Italia markets close in 24 minutes
FTSE MIB
34.291,91 +567,09 (+1,68%) Dow Jones
38.446,07 +206,09 (+0,54%) Nasdaq
15.646,07 +194,77 (+1,26%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
82,32 +0,42 (+0,51%) Bitcoin EUR
62.448,62 +798,64 (+1,30%)
PGIM High Yield Fund (PHYEX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | - | - | - | - | - | - |
| 22 apr 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 19 apr 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 18 apr 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 17 apr 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 16 apr 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 15 apr 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 12 apr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 11 apr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 10 apr 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 09 apr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 08 apr 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 05 apr 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 04 apr 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 03 apr 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 02 apr 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 01 apr 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 28 mar 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 27 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 26 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 25 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 22 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 21 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 20 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 19 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 18 mar 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 15 mar 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 14 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 13 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 12 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 11 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 08 mar 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 07 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 06 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 05 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 04 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 01 mar 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 29 feb 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 28 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 27 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 26 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 23 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 22 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 21 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 20 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 16 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 15 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 14 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 13 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 12 feb 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 09 feb 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 08 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 07 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 06 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 05 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 02 feb 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 01 feb 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 31 gen 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 31 gen 2024 | 0.027 Dividendo | |||||
| 30 gen 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6830 | - |
| 29 gen 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6830 | - |
| 26 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6731 | - |
| 25 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6731 | - |
| 24 gen 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6631 | - |
| 23 gen 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6631 | - |
| 22 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6731 | - |
| 19 gen 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6631 | - |
| 18 gen 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6631 | - |
| 17 gen 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6631 | - |
| 16 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6731 | - |
| 12 gen 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6929 | - |
| 11 gen 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6830 | - |
| 10 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6731 | - |
| 09 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6731 | - |
| 08 gen 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6830 | - |
| 05 gen 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6631 | - |
| 04 gen 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6631 | - |
| 03 gen 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6830 | - |
| 02 gen 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7029 | - |
| 29 dic 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7029 | - |
| 29 dic 2023 | 0.025 Dividendo | |||||
| 28 dic 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,6780 | - |
| 27 dic 2023 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,6978 | - |
| 26 dic 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6681 | - |
| 22 dic 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,6780 | - |
| 21 dic 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,6780 | - |
| 21 dic 2023 | 0.023 Dividendo | |||||
| 20 dic 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,6652 | - |
| 19 dic 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,6553 | - |
| 18 dic 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6455 | - |
| 15 dic 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6455 | - |
| 14 dic 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6455 | - |
| 13 dic 2023 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,5963 | - |
| 12 dic 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,5569 | - |
| 11 dic 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,5569 | - |
| 08 dic 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,5569 | - |
| 07 dic 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,5668 | - |
| 06 dic 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,5668 | - |
| 05 dic 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,5668 | - |
| 04 dic 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,5569 | - |
| *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.