Italia markets closed
FTSE MIB
33.987,67 -118,34 (-0,35%) Dow Jones
39.375,87 +67,87 (+0,17%) Nasdaq
18.352,76 +164,46 (+0,90%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,44 -0,44 (-0,52%) Bitcoin EUR
53.305,59 +1.108,95 (+2,12%)
Principal SmallCap S&P 600 Index R6 (PSPIX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
06 lug 2023 - 06 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 lug 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 03 lug 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 02 lug 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 01 lug 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 28 giu 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 27 giu 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 26 giu 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 25 giu 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 24 giu 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 21 giu 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 20 giu 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 18 giu 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 17 giu 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 14 giu 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 13 giu 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 12 giu 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 11 giu 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 10 giu 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 07 giu 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 06 giu 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 05 giu 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 04 giu 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 03 giu 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 31 mag 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 30 mag 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 29 mag 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 28 mag 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 24 mag 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 23 mag 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 22 mag 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 21 mag 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 20 mag 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 17 mag 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 16 mag 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
| 15 mag 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 14 mag 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 13 mag 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 10 mag 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 09 mag 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 08 mag 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 07 mag 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 06 mag 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 03 mag 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 02 mag 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 01 mag 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 30 apr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 29 apr 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 26 apr 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 25 apr 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 24 apr 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 23 apr 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 22 apr 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 19 apr 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 18 apr 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 17 apr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 16 apr 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 15 apr 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 12 apr 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 11 apr 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 10 apr 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 09 apr 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 08 apr 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 05 apr 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 04 apr 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 03 apr 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 02 apr 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 01 apr 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 28 mar 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
| 27 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 26 mar 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 25 mar 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 22 mar 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 21 mar 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 20 mar 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 19 mar 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 18 mar 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 15 mar 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 14 mar 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 13 mar 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 12 mar 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 11 mar 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 08 mar 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 07 mar 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 06 mar 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 05 mar 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
| 04 mar 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 01 mar 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 29 feb 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 28 feb 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 27 feb 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 26 feb 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 23 feb 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 22 feb 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 21 feb 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 20 feb 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 16 feb 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 15 feb 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 14 feb 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 13 feb 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 12 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| *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.