Italia markets closed
Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.913,65 +332,89 (+0,82%) EUR/USD
1,0814 +0,0027 (+0,25%) Bitcoin EUR
53.520,68 -2.135,39 (-3,84%) CMC Crypto 200
1.214,65 -46,54 (-3,69%)
Virtus NFJ Mid-Cap Value A (PQNAX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 lug 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 02 lug 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 01 lug 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 28 giu 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 27 giu 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 26 giu 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 25 giu 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 24 giu 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 21 giu 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 20 giu 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 18 giu 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 17 giu 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 14 giu 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 13 giu 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 12 giu 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 11 giu 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 10 giu 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 07 giu 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 06 giu 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 05 giu 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 04 giu 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 03 giu 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 31 mag 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 30 mag 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 29 mag 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 28 mag 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 24 mag 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 23 mag 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 22 mag 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 21 mag 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 20 mag 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 17 mag 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 16 mag 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 15 mag 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 14 mag 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 13 mag 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 10 mag 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 09 mag 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 08 mag 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 07 mag 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 06 mag 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 03 mag 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 02 mag 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 01 mag 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 30 apr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 29 apr 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 26 apr 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| 25 apr 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 24 apr 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 23 apr 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 22 apr 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 19 apr 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 18 apr 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
| 17 apr 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 16 apr 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
| 15 apr 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 12 apr 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 11 apr 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 10 apr 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 09 apr 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 08 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 05 apr 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 04 apr 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
| 03 apr 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 02 apr 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 01 apr 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 28 mar 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 27 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 26 mar 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 25 mar 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 22 mar 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 21 mar 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 20 mar 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 19 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 18 mar 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 15 mar 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 14 mar 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 13 mar 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 12 mar 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 11 mar 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 08 mar 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 07 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 06 mar 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 05 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 04 mar 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 01 mar 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 29 feb 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 28 feb 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 27 feb 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 26 feb 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 23 feb 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 22 feb 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 21 feb 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 20 feb 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 16 feb 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 15 feb 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 14 feb 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 13 feb 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
| 12 feb 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 09 feb 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| *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.