Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.435,21 +622,58 (+1,10%)
PGIM Quant Solutions Mid-Cap Val R2 (PMVEX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
| 27 giu 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 26 giu 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 25 giu 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
| 24 giu 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
| 21 giu 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 20 giu 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
| 18 giu 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
| 17 giu 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
| 14 giu 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
| 13 giu 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 12 giu 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 11 giu 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 10 giu 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 07 giu 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
| 06 giu 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 05 giu 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
| 04 giu 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
| 03 giu 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
| 31 mag 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
| 30 mag 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
| 29 mag 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
| 28 mag 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
| 24 mag 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
| 23 mag 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 22 mag 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| 21 mag 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
| 20 mag 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 17 mag 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 16 mag 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
| 15 mag 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 14 mag 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 13 mag 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 10 mag 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
| 09 mag 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
| 08 mag 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
| 07 mag 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
| 06 mag 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
| 03 mag 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
| 02 mag 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
| 01 mag 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
| 30 apr 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 29 apr 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
| 26 apr 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
| 25 apr 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
| 24 apr 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 23 apr 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
| 22 apr 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 19 apr 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
| 18 apr 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
| 17 apr 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
| 16 apr 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 15 apr 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 12 apr 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
| 11 apr 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
| 10 apr 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 09 apr 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
| 08 apr 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 05 apr 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
| 04 apr 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
| 03 apr 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 02 apr 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
| 01 apr 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 28 mar 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 27 mar 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 26 mar 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
| 25 mar 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
| 22 mar 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
| 21 mar 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
| 20 mar 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 19 mar 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 18 mar 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 15 mar 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
| 14 mar 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
| 13 mar 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 12 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 11 mar 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
| 08 mar 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 07 mar 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 06 mar 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
| 05 mar 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
| 04 mar 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
| 01 mar 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
| 29 feb 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
| 28 feb 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 27 feb 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
| 26 feb 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
| 23 feb 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 22 feb 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 21 feb 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
| 20 feb 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
| 16 feb 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 15 feb 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 14 feb 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 13 feb 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 12 feb 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 09 feb 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
| 08 feb 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
| 07 feb 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
| 06 feb 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
| *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.