Italia markets close in 8 hours 29 minutes
FTSE MIB
33.939,75 -331,37 (-0,97%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,93 +0,36 (+0,43%) Bitcoin EUR
59.966,27 +99,46 (+0,17%)
T. Rowe Price Equity Index 500 (PREIX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 132,83 | 132,83 | 132,83 | 132,83 | 132,83 | - |
| 24 apr 2024 | 133,44 | 133,44 | 133,44 | 133,44 | 133,44 | - |
| 23 apr 2024 | 133,41 | 133,41 | 133,41 | 133,41 | 133,41 | - |
| 22 apr 2024 | 131,84 | 131,84 | 131,84 | 131,84 | 131,84 | - |
| 19 apr 2024 | 130,70 | 130,70 | 130,70 | 130,70 | 130,70 | - |
| 18 apr 2024 | 131,85 | 131,85 | 131,85 | 131,85 | 131,85 | - |
| 17 apr 2024 | 132,13 | 132,13 | 132,13 | 132,13 | 132,13 | - |
| 16 apr 2024 | 132,90 | 132,90 | 132,90 | 132,90 | 132,90 | - |
| 15 apr 2024 | 133,17 | 133,17 | 133,17 | 133,17 | 133,17 | - |
| 12 apr 2024 | 134,79 | 134,79 | 134,79 | 134,79 | 134,79 | - |
| 11 apr 2024 | 136,77 | 136,77 | 136,77 | 136,77 | 136,77 | - |
| 10 apr 2024 | 135,75 | 135,75 | 135,75 | 135,75 | 135,75 | - |
| 09 apr 2024 | 137,05 | 137,05 | 137,05 | 137,05 | 137,05 | - |
| 08 apr 2024 | 136,83 | 136,83 | 136,83 | 136,83 | 136,83 | - |
| 05 apr 2024 | 136,88 | 136,88 | 136,88 | 136,88 | 136,88 | - |
| 04 apr 2024 | 135,38 | 135,38 | 135,38 | 135,38 | 135,38 | - |
| 03 apr 2024 | 137,06 | 137,06 | 137,06 | 137,06 | 137,06 | - |
| 02 apr 2024 | 136,90 | 136,90 | 136,90 | 136,90 | 136,90 | - |
| 01 apr 2024 | 137,90 | 137,90 | 137,90 | 137,90 | 137,90 | - |
| 28 mar 2024 | 138,18 | 138,18 | 138,18 | 138,18 | 138,18 | - |
| 27 mar 2024 | 138,02 | 138,02 | 138,02 | 138,02 | 138,02 | - |
| 26 mar 2024 | 136,82 | 136,82 | 136,82 | 136,82 | 136,82 | - |
| 25 mar 2024 | 137,61 | 137,61 | 137,61 | 137,61 | 137,61 | - |
| 22 mar 2024 | 138,04 | 138,04 | 138,04 | 138,04 | 138,04 | - |
| 21 mar 2024 | 138,22 | 138,22 | 138,22 | 138,22 | 138,22 | - |
| 20 mar 2024 | 137,78 | 137,78 | 137,78 | 137,78 | 137,78 | - |
| 19 mar 2024 | 136,54 | 136,54 | 136,54 | 136,54 | 136,54 | - |
| 18 mar 2024 | 135,78 | 135,78 | 135,78 | 135,78 | 135,78 | - |
| 15 mar 2024 | 134,93 | 134,93 | 134,93 | 134,93 | 134,93 | - |
| 14 mar 2024 | 135,80 | 135,80 | 135,80 | 135,80 | 135,80 | - |
| 13 mar 2024 | 136,16 | 136,16 | 136,16 | 136,16 | 136,16 | - |
| 12 mar 2024 | 136,42 | 136,42 | 136,42 | 136,42 | 136,42 | - |
| 11 mar 2024 | 134,90 | 134,90 | 134,90 | 134,90 | 134,90 | - |
| 08 mar 2024 | 135,06 | 135,06 | 135,06 | 135,06 | 135,06 | - |
| 07 mar 2024 | 135,94 | 135,94 | 135,94 | 135,94 | 135,94 | - |
| 06 mar 2024 | 134,53 | 134,53 | 134,53 | 134,53 | 134,53 | - |
| 05 mar 2024 | 133,83 | 133,83 | 133,83 | 133,83 | 133,83 | - |
| 04 mar 2024 | 135,21 | 135,21 | 135,21 | 135,21 | 135,21 | - |
| 01 mar 2024 | 135,37 | 135,37 | 135,37 | 135,37 | 135,37 | - |
| 29 feb 2024 | 134,29 | 134,29 | 134,29 | 134,29 | 134,29 | - |
| 28 feb 2024 | 133,56 | 133,56 | 133,56 | 133,56 | 133,56 | - |
| 27 feb 2024 | 133,77 | 133,77 | 133,77 | 133,77 | 133,77 | - |
| 26 feb 2024 | 133,54 | 133,54 | 133,54 | 133,54 | 133,54 | - |
| 23 feb 2024 | 134,04 | 134,04 | 134,04 | 134,04 | 134,04 | - |
| 22 feb 2024 | 134,00 | 134,00 | 134,00 | 134,00 | 134,00 | - |
| 21 feb 2024 | 131,22 | 131,22 | 131,22 | 131,22 | 131,22 | - |
| 20 feb 2024 | 131,05 | 131,05 | 131,05 | 131,05 | 131,05 | - |
| 16 feb 2024 | 131,84 | 131,84 | 131,84 | 131,84 | 131,84 | - |
| 15 feb 2024 | 132,45 | 132,45 | 132,45 | 132,45 | 132,45 | - |
| 14 feb 2024 | 131,66 | 131,66 | 131,66 | 131,66 | 131,66 | - |
| 13 feb 2024 | 130,38 | 130,38 | 130,38 | 130,38 | 130,38 | - |
| 12 feb 2024 | 132,18 | 132,18 | 132,18 | 132,18 | 132,18 | - |
| 09 feb 2024 | 132,30 | 132,30 | 132,30 | 132,30 | 132,30 | - |
| 08 feb 2024 | 131,53 | 131,53 | 131,53 | 131,53 | 131,53 | - |
| 07 feb 2024 | 131,44 | 131,44 | 131,44 | 131,44 | 131,44 | - |
| 06 feb 2024 | 130,37 | 130,37 | 130,37 | 130,37 | 130,37 | - |
| 05 feb 2024 | 130,06 | 130,06 | 130,06 | 130,06 | 130,06 | - |
| 02 feb 2024 | 130,48 | 130,48 | 130,48 | 130,48 | 130,48 | - |
| 01 feb 2024 | 129,10 | 129,10 | 129,10 | 129,10 | 129,10 | - |
| 31 gen 2024 | 127,50 | 127,50 | 127,50 | 127,50 | 127,50 | - |
| 30 gen 2024 | 129,58 | 129,58 | 129,58 | 129,58 | 129,58 | - |
| 29 gen 2024 | 129,65 | 129,65 | 129,65 | 129,65 | 129,65 | - |
| 26 gen 2024 | 128,68 | 128,68 | 128,68 | 128,68 | 128,68 | - |
| 25 gen 2024 | 128,76 | 128,76 | 128,76 | 128,76 | 128,76 | - |
| 24 gen 2024 | 128,08 | 128,08 | 128,08 | 128,08 | 128,08 | - |
| 23 gen 2024 | 127,98 | 127,98 | 127,98 | 127,98 | 127,98 | - |
| 22 gen 2024 | 127,60 | 127,60 | 127,60 | 127,60 | 127,60 | - |
| 19 gen 2024 | 127,32 | 127,32 | 127,32 | 127,32 | 127,32 | - |
| 18 gen 2024 | 125,77 | 125,77 | 125,77 | 125,77 | 125,77 | - |
| 17 gen 2024 | 124,66 | 124,66 | 124,66 | 124,66 | 124,66 | - |
| 16 gen 2024 | 125,36 | 125,36 | 125,36 | 125,36 | 125,36 | - |
| 12 gen 2024 | 125,83 | 125,83 | 125,83 | 125,83 | 125,83 | - |
| 11 gen 2024 | 125,73 | 125,73 | 125,73 | 125,73 | 125,73 | - |
| 10 gen 2024 | 125,81 | 125,81 | 125,81 | 125,81 | 125,81 | - |
| 09 gen 2024 | 125,10 | 125,10 | 125,10 | 125,10 | 125,10 | - |
| 08 gen 2024 | 125,27 | 125,27 | 125,27 | 125,27 | 125,27 | - |
| 05 gen 2024 | 123,52 | 123,52 | 123,52 | 123,52 | 123,52 | - |
| 04 gen 2024 | 123,30 | 123,30 | 123,30 | 123,30 | 123,30 | - |
| 03 gen 2024 | 123,71 | 123,71 | 123,71 | 123,71 | 123,71 | - |
| 02 gen 2024 | 124,70 | 124,70 | 124,70 | 124,70 | 124,70 | - |
| 29 dic 2023 | 125,41 | 125,41 | 125,41 | 125,41 | 125,41 | - |
| 28 dic 2023 | 125,76 | 125,76 | 125,76 | 125,76 | 125,76 | - |
| 27 dic 2023 | 125,70 | 125,70 | 125,70 | 125,70 | 125,70 | - |
| 26 dic 2023 | 125,51 | 125,51 | 125,51 | 125,51 | 125,51 | - |
| 22 dic 2023 | 124,99 | 124,99 | 124,99 | 124,99 | 124,99 | - |
| 21 dic 2023 | 124,78 | 124,78 | 124,78 | 124,78 | 124,78 | - |
| 20 dic 2023 | 123,51 | 123,51 | 123,51 | 123,51 | 123,51 | - |
| 19 dic 2023 | 125,33 | 125,33 | 125,33 | 125,33 | 125,33 | - |
| 18 dic 2023 | 124,59 | 124,59 | 124,59 | 124,59 | 124,59 | - |
| 15 dic 2023 | 124,03 | 124,03 | 124,03 | 124,03 | 124,03 | - |
| 14 dic 2023 | 124,04 | 124,04 | 124,04 | 124,04 | 124,04 | - |
| 13 dic 2023 | 123,68 | 123,68 | 123,68 | 123,68 | 123,68 | - |
| 13 dic 2023 | 0.471 Dividendo | |||||
| 12 dic 2023 | 122,48 | 122,48 | 122,48 | 122,48 | 122,01 | - |
| 11 dic 2023 | 121,91 | 121,91 | 121,91 | 121,91 | 121,44 | - |
| 08 dic 2023 | 121,44 | 121,44 | 121,44 | 121,44 | 120,97 | - |
| 07 dic 2023 | 120,94 | 120,94 | 120,94 | 120,94 | 120,47 | - |
| 06 dic 2023 | 119,96 | 119,96 | 119,96 | 119,96 | 119,50 | - |
| 05 dic 2023 | 120,43 | 120,43 | 120,43 | 120,43 | 119,97 | - |
| 04 dic 2023 | 120,50 | 120,50 | 120,50 | 120,50 | 120,04 | - |
| *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.