Italia markets closed
Dow Jones
38.914,67 -154,92 (-0,40%) Nasdaq
17.004,50 +83,71 (+0,49%) Nikkei 225
38.855,37 -44,65 (-0,11%) EUR/USD
1,0879 +0,0019 (+0,17%) Bitcoin EUR
62.591,15 -2.018,17 (-3,12%) CMC Crypto 200
1.474,79 -21,67 (-1,45%)
PGIM Quant Solutions Large-Cap Cor Eq A (PTMAX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 mag 2024 | - | - | - | - | - | - |
| 24 mag 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
| 23 mag 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 22 mag 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 21 mag 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
| 20 mag 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
| 17 mag 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
| 16 mag 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 15 mag 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 14 mag 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 13 mag 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 10 mag 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 09 mag 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 08 mag 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 07 mag 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 06 mag 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 03 mag 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
| 02 mag 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 01 mag 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 30 apr 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 29 apr 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 26 apr 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 25 apr 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 24 apr 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 23 apr 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 22 apr 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 19 apr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 18 apr 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 17 apr 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 16 apr 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 15 apr 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 12 apr 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 11 apr 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 10 apr 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 09 apr 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 08 apr 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 05 apr 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 04 apr 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 03 apr 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 02 apr 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 01 apr 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 28 mar 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 27 mar 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 26 mar 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 25 mar 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 22 mar 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 21 mar 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 20 mar 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 19 mar 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 18 mar 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 15 mar 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 14 mar 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
| 13 mar 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 12 mar 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 11 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 08 mar 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 07 mar 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
| 06 mar 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 05 mar 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 04 mar 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
| 01 mar 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 29 feb 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 28 feb 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 27 feb 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 26 feb 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 23 feb 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 22 feb 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
| 21 feb 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 20 feb 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 16 feb 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 15 feb 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 14 feb 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 13 feb 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 12 feb 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 09 feb 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 08 feb 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 07 feb 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 06 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 05 feb 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 02 feb 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 01 feb 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 31 gen 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 30 gen 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 29 gen 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 26 gen 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 25 gen 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 24 gen 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 23 gen 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 22 gen 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 19 gen 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 18 gen 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
| 17 gen 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 16 gen 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 12 gen 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 11 gen 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 10 gen 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 09 gen 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 08 gen 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 05 gen 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 04 gen 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| *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.