Italia markets close in 7 hours 44 minutes
FTSE MIB
34.048,61 +203,66 (+0,60%) 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%) Petrolio
83,14 -0,74 (-0,88%) Bitcoin EUR
54.192,86 -2.200,23 (-3,90%)
PGIM Quant Solutions Large-Cap Cor Eq R6 (PTMQX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM 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 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 02 lug 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 01 lug 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
| 28 giu 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 27 giu 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 26 giu 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
| 25 giu 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
| 24 giu 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
| 21 giu 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 20 giu 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
| 18 giu 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
| 17 giu 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
| 14 giu 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 13 giu 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
| 12 giu 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 11 giu 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 10 giu 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
| 07 giu 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
| 06 giu 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
| 05 giu 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
| 04 giu 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
| 03 giu 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
| 31 mag 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 30 mag 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 29 mag 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
| 28 mag 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
| 24 mag 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 23 mag 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
| 22 mag 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 21 mag 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 20 mag 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
| 17 mag 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 16 mag 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 15 mag 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
| 14 mag 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
| 13 mag 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 10 mag 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 09 mag 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
| 08 mag 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 07 mag 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 06 mag 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 03 mag 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 02 mag 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 01 mag 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 30 apr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 29 apr 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
| 26 apr 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
| 25 apr 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 24 apr 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 23 apr 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 22 apr 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 19 apr 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 18 apr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 17 apr 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 16 apr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 15 apr 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 12 apr 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 11 apr 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 10 apr 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
| 09 apr 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 08 apr 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 05 apr 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 04 apr 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 03 apr 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
| 02 apr 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 01 apr 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
| 28 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
| 27 mar 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
| 26 mar 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
| 25 mar 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
| 22 mar 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 21 mar 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 20 mar 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
| 19 mar 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
| 18 mar 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
| 15 mar 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 14 mar 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 13 mar 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 12 mar 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
| 11 mar 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
| 08 mar 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
| 07 mar 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
| 06 mar 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 05 mar 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 04 mar 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 01 mar 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
| 29 feb 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 28 feb 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 27 feb 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 26 feb 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 23 feb 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 22 feb 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 21 feb 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 20 feb 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
| 16 feb 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
| 15 feb 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 14 feb 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
| 13 feb 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 12 feb 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 09 feb 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| *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.