Italia markets open in 4 hours 43 minutes
Dow Jones
39.331,85 +162,33 (+0,41%) Nasdaq
18.028,76 +149,46 (+0,84%) Nikkei 225
40.352,46 +277,77 (+0,69%) EUR/USD
1,0747 -0,0002 (-0,02%) Bitcoin EUR
57.187,06 -1.464,00 (-2,50%) CMC Crypto 200
1.324,09 -20,42 (-1,52%)
Principal Glb Emerging Markets R6 (PIIMX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
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 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 01 lug 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 28 giu 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 27 giu 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
| 26 giu 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 25 giu 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 24 giu 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
| 21 giu 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
| 20 giu 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 18 giu 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 17 giu 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 14 giu 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 13 giu 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 12 giu 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 11 giu 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 10 giu 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 07 giu 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 06 giu 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 05 giu 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 04 giu 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 03 giu 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 31 mag 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 30 mag 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 29 mag 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 28 mag 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 24 mag 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 23 mag 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 22 mag 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 21 mag 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 20 mag 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
| 17 mag 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
| 16 mag 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 15 mag 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 14 mag 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 13 mag 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 10 mag 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 09 mag 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 08 mag 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 07 mag 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 06 mag 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 03 mag 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 02 mag 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 01 mag 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 30 apr 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 29 apr 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 26 apr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 25 apr 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 24 apr 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 23 apr 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 22 apr 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 19 apr 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| 18 apr 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 17 apr 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 16 apr 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 15 apr 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 12 apr 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 11 apr 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 10 apr 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 09 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 08 apr 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 05 apr 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 04 apr 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 03 apr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 02 apr 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 01 apr 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 28 mar 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 27 mar 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 26 mar 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 25 mar 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 22 mar 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 21 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 20 mar 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 19 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 18 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 15 mar 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 14 mar 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 13 mar 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 12 mar 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 11 mar 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 08 mar 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 07 mar 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 06 mar 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 05 mar 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 04 mar 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 01 mar 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 29 feb 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 28 feb 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 27 feb 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 26 feb 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 23 feb 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 22 feb 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 21 feb 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 20 feb 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 16 feb 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 15 feb 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
| 14 feb 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 13 feb 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 12 feb 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| 09 feb 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 08 feb 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| *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.