Italia markets closed
Dow Jones
39.828,67 +270,56 (+0,68%) Nasdaq
16.723,90 +212,72 (+1,29%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
60.051,76 +3.630,62 (+6,43%) CMC Crypto 200
1.381,40 +113,45 (+8,95%)
Penn Capital Mid Cap Core Inst (PSMPX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 mag 2024 | - | - | - | - | - | - |
| 14 mag 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 13 mag 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 10 mag 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 09 mag 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 08 mag 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 07 mag 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 06 mag 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 03 mag 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 02 mag 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 01 mag 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 30 apr 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 29 apr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 26 apr 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 25 apr 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 24 apr 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 23 apr 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 22 apr 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 19 apr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 18 apr 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 17 apr 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 16 apr 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 15 apr 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 12 apr 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 11 apr 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 10 apr 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 09 apr 2024 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
| 08 apr 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 05 apr 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 04 apr 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 03 apr 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 02 apr 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 01 apr 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 28 mar 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
| 27 mar 2024 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | - |
| 26 mar 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 25 mar 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 22 mar 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 21 mar 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 20 mar 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 19 mar 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 18 mar 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 15 mar 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 14 mar 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 13 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 12 mar 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 11 mar 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 08 mar 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 07 mar 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 06 mar 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 05 mar 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
| 04 mar 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 01 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 29 feb 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 28 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 27 feb 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 26 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 23 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 22 feb 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 21 feb 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 20 feb 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 16 feb 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 15 feb 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 14 feb 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 13 feb 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 12 feb 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 09 feb 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 08 feb 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 07 feb 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
| 06 feb 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
| 05 feb 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
| 02 feb 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| 01 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 31 gen 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
| 30 gen 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 29 gen 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 26 gen 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 25 gen 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 24 gen 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 23 gen 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 22 gen 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 19 gen 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 18 gen 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 17 gen 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
| 16 gen 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
| 12 gen 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 11 gen 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| 10 gen 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| 09 gen 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| 08 gen 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 05 gen 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
| 04 gen 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 03 gen 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 02 gen 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 29 dic 2023 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 28 dic 2023 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 27 dic 2023 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 26 dic 2023 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 22 dic 2023 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 21 dic 2023 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
| *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.