Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.083,46 -716,36 (-1,20%)
Putnam Sustainable Leaders A (PNOPX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 119,05 | 119,05 | 119,05 | 119,05 | 119,05 | - |
| 25 apr 2024 | 117,84 | 117,84 | 117,84 | 117,84 | 117,84 | - |
| 24 apr 2024 | 117,81 | 117,81 | 117,81 | 117,81 | 117,81 | - |
| 23 apr 2024 | 118,05 | 118,05 | 118,05 | 118,05 | 118,05 | - |
| 22 apr 2024 | 116,69 | 116,69 | 116,69 | 116,69 | 116,69 | - |
| 19 apr 2024 | 115,49 | 115,49 | 115,49 | 115,49 | 115,49 | - |
| 18 apr 2024 | 116,82 | 116,82 | 116,82 | 116,82 | 116,82 | - |
| 17 apr 2024 | 117,38 | 117,38 | 117,38 | 117,38 | 117,38 | - |
| 16 apr 2024 | 118,57 | 118,57 | 118,57 | 118,57 | 118,57 | - |
| 15 apr 2024 | 118,69 | 118,69 | 118,69 | 118,69 | 118,69 | - |
| 12 apr 2024 | 120,25 | 120,25 | 120,25 | 120,25 | 120,25 | - |
| 11 apr 2024 | 121,90 | 121,90 | 121,90 | 121,90 | 121,90 | - |
| 10 apr 2024 | 120,92 | 120,92 | 120,92 | 120,92 | 120,92 | - |
| 09 apr 2024 | 121,84 | 121,84 | 121,84 | 121,84 | 121,84 | - |
| 08 apr 2024 | 121,79 | 121,79 | 121,79 | 121,79 | 121,79 | - |
| 05 apr 2024 | 121,85 | 121,85 | 121,85 | 121,85 | 121,85 | - |
| 04 apr 2024 | 120,25 | 120,25 | 120,25 | 120,25 | 120,25 | - |
| 03 apr 2024 | 122,04 | 122,04 | 122,04 | 122,04 | 122,04 | - |
| 02 apr 2024 | 121,81 | 121,81 | 121,81 | 121,81 | 121,81 | - |
| 01 apr 2024 | 122,90 | 122,90 | 122,90 | 122,90 | 122,90 | - |
| 28 mar 2024 | 123,28 | 123,28 | 123,28 | 123,28 | 123,28 | - |
| 27 mar 2024 | 123,36 | 123,36 | 123,36 | 123,36 | 123,36 | - |
| 26 mar 2024 | 122,70 | 122,70 | 122,70 | 122,70 | 122,70 | - |
| 25 mar 2024 | 123,01 | 123,01 | 123,01 | 123,01 | 123,01 | - |
| 22 mar 2024 | 123,34 | 123,34 | 123,34 | 123,34 | 123,34 | - |
| 21 mar 2024 | 123,43 | 123,43 | 123,43 | 123,43 | 123,43 | - |
| 20 mar 2024 | 122,97 | 122,97 | 122,97 | 122,97 | 122,97 | - |
| 19 mar 2024 | 121,88 | 121,88 | 121,88 | 121,88 | 121,88 | - |
| 18 mar 2024 | 120,98 | 120,98 | 120,98 | 120,98 | 120,98 | - |
| 15 mar 2024 | 120,45 | 120,45 | 120,45 | 120,45 | 120,45 | - |
| 14 mar 2024 | 121,56 | 121,56 | 121,56 | 121,56 | 121,56 | - |
| 13 mar 2024 | 121,83 | 121,83 | 121,83 | 121,83 | 121,83 | - |
| 12 mar 2024 | 122,20 | 122,20 | 122,20 | 122,20 | 122,20 | - |
| 11 mar 2024 | 120,51 | 120,51 | 120,51 | 120,51 | 120,51 | - |
| 08 mar 2024 | 121,06 | 121,06 | 121,06 | 121,06 | 121,06 | - |
| 07 mar 2024 | 122,06 | 122,06 | 122,06 | 122,06 | 122,06 | - |
| 06 mar 2024 | 120,85 | 120,85 | 120,85 | 120,85 | 120,85 | - |
| 05 mar 2024 | 120,22 | 120,22 | 120,22 | 120,22 | 120,22 | - |
| 04 mar 2024 | 121,59 | 121,59 | 121,59 | 121,59 | 121,59 | - |
| 01 mar 2024 | 121,42 | 121,42 | 121,42 | 121,42 | 121,42 | - |
| 29 feb 2024 | 120,26 | 120,26 | 120,26 | 120,26 | 120,26 | - |
| 28 feb 2024 | 119,50 | 119,50 | 119,50 | 119,50 | 119,50 | - |
| 27 feb 2024 | 119,38 | 119,38 | 119,38 | 119,38 | 119,38 | - |
| 26 feb 2024 | 119,01 | 119,01 | 119,01 | 119,01 | 119,01 | - |
| 23 feb 2024 | 119,06 | 119,06 | 119,06 | 119,06 | 119,06 | - |
| 22 feb 2024 | 118,97 | 118,97 | 118,97 | 118,97 | 118,97 | - |
| 21 feb 2024 | 116,08 | 116,08 | 116,08 | 116,08 | 116,08 | - |
| 20 feb 2024 | 116,07 | 116,07 | 116,07 | 116,07 | 116,07 | - |
| 16 feb 2024 | 117,00 | 117,00 | 117,00 | 117,00 | 117,00 | - |
| 15 feb 2024 | 117,20 | 117,20 | 117,20 | 117,20 | 117,20 | - |
| 14 feb 2024 | 116,71 | 116,71 | 116,71 | 116,71 | 116,71 | - |
| 13 feb 2024 | 115,39 | 115,39 | 115,39 | 115,39 | 115,39 | - |
| 12 feb 2024 | 116,75 | 116,75 | 116,75 | 116,75 | 116,75 | - |
| 09 feb 2024 | 117,21 | 117,21 | 117,21 | 117,21 | 117,21 | - |
| 08 feb 2024 | 116,25 | 116,25 | 116,25 | 116,25 | 116,25 | - |
| 07 feb 2024 | 116,07 | 116,07 | 116,07 | 116,07 | 116,07 | - |
| 06 feb 2024 | 114,86 | 114,86 | 114,86 | 114,86 | 114,86 | - |
| 05 feb 2024 | 114,65 | 114,65 | 114,65 | 114,65 | 114,65 | - |
| 02 feb 2024 | 114,82 | 114,82 | 114,82 | 114,82 | 114,82 | - |
| 01 feb 2024 | 113,70 | 113,70 | 113,70 | 113,70 | 113,70 | - |
| 31 gen 2024 | 111,82 | 111,82 | 111,82 | 111,82 | 111,82 | - |
| 30 gen 2024 | 113,32 | 113,32 | 113,32 | 113,32 | 113,32 | - |
| 29 gen 2024 | 113,28 | 113,28 | 113,28 | 113,28 | 113,28 | - |
| 26 gen 2024 | 112,22 | 112,22 | 112,22 | 112,22 | 112,22 | - |
| 25 gen 2024 | 112,08 | 112,08 | 112,08 | 112,08 | 112,08 | - |
| 24 gen 2024 | 111,38 | 111,38 | 111,38 | 111,38 | 111,38 | - |
| 23 gen 2024 | 111,30 | 111,30 | 111,30 | 111,30 | 111,30 | - |
| 22 gen 2024 | 111,09 | 111,09 | 111,09 | 111,09 | 111,09 | - |
| 19 gen 2024 | 110,77 | 110,77 | 110,77 | 110,77 | 110,77 | - |
| 18 gen 2024 | 109,27 | 109,27 | 109,27 | 109,27 | 109,27 | - |
| 17 gen 2024 | 108,29 | 108,29 | 108,29 | 108,29 | 108,29 | - |
| 16 gen 2024 | 108,81 | 108,81 | 108,81 | 108,81 | 108,81 | - |
| 12 gen 2024 | 108,66 | 108,66 | 108,66 | 108,66 | 108,66 | - |
| 11 gen 2024 | 108,69 | 108,69 | 108,69 | 108,69 | 108,69 | - |
| 10 gen 2024 | 108,61 | 108,61 | 108,61 | 108,61 | 108,61 | - |
| 09 gen 2024 | 107,95 | 107,95 | 107,95 | 107,95 | 107,95 | - |
| 08 gen 2024 | 107,89 | 107,89 | 107,89 | 107,89 | 107,89 | - |
| 05 gen 2024 | 106,25 | 106,25 | 106,25 | 106,25 | 106,25 | - |
| 04 gen 2024 | 106,09 | 106,09 | 106,09 | 106,09 | 106,09 | - |
| 03 gen 2024 | 106,31 | 106,31 | 106,31 | 106,31 | 106,31 | - |
| 02 gen 2024 | 107,24 | 107,24 | 107,24 | 107,24 | 107,24 | - |
| 29 dic 2023 | 108,28 | 108,28 | 108,28 | 108,28 | 108,28 | - |
| 28 dic 2023 | 108,50 | 108,50 | 108,50 | 108,50 | 108,50 | - |
| 27 dic 2023 | 108,33 | 108,33 | 108,33 | 108,33 | 108,33 | - |
| 26 dic 2023 | 108,12 | 108,12 | 108,12 | 108,12 | 108,12 | - |
| 22 dic 2023 | 107,77 | 107,77 | 107,77 | 107,77 | 107,77 | - |
| 21 dic 2023 | 107,79 | 107,79 | 107,79 | 107,79 | 107,79 | - |
| 20 dic 2023 | 106,68 | 106,68 | 106,68 | 106,68 | 106,68 | - |
| 19 dic 2023 | 108,23 | 108,23 | 108,23 | 108,23 | 108,23 | - |
| 18 dic 2023 | 107,71 | 107,71 | 107,71 | 107,71 | 107,71 | - |
| 15 dic 2023 | 107,44 | 107,44 | 107,44 | 107,44 | 107,44 | - |
| 14 dic 2023 | 107,35 | 107,35 | 107,35 | 107,35 | 107,35 | - |
| 13 dic 2023 | 107,36 | 107,36 | 107,36 | 107,36 | 107,36 | - |
| 12 dic 2023 | 106,04 | 106,04 | 106,04 | 106,04 | 106,04 | - |
| 11 dic 2023 | 105,27 | 105,27 | 105,27 | 105,27 | 105,27 | - |
| 08 dic 2023 | 104,71 | 104,71 | 104,71 | 104,71 | 104,71 | - |
| 07 dic 2023 | 104,25 | 104,25 | 104,25 | 104,25 | 104,25 | - |
| 06 dic 2023 | 103,44 | 103,44 | 103,44 | 103,44 | 103,44 | - |
| 06 dic 2023 | 0.193 Dividendo | |||||
| 06 dic 2023 | 3.017 Guadagno in conto di capitale | |||||
| *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.