Yahoo

Mail

Italia markets open in 7 hours 39 minutes

Dow Jones
38.460,92
-42,77(-0,11%)
Nasdaq
15.712,75
+16,11(+0,10%)
Nikkei 225
38.460,08
+907,92(+2,42%)
EUR/USD
1,0700
-0,0001(-0,01%)
Bitcoin EUR
60.045,73
-1.969,11(-3,18%)
CMC Crypto 200
1.379,49
-44,61(-3,13%)

iShares MSCI Qatar ETF (QAT)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.

Aggiungi a watchlist

17,15

-0,20

(-1,15%)

Alla chiusura: 04:00PM EDT

Periodo di tempo:

24 apr 2023 - 24 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
24 apr 2024	17,28	17,31	17,13	17,15	17,15	7.470
23 apr 2024	17,16	17,35	17,16	17,35	17,35	117.100
22 apr 2024	17,31	17,31	17,13	17,14	17,14	2.000
19 apr 2024	17,36	17,42	17,35	17,42	17,42	1.600
18 apr 2024	17,35	17,40	17,31	17,31	17,31	101.900
17 apr 2024	17,41	17,41	17,36	17,41	17,41	1.500
16 apr 2024	17,41	17,46	17,36	17,46	17,46	6.600
15 apr 2024	17,61	17,61	17,33	17,39	17,39	157.200
12 apr 2024	17,45	17,45	17,20	17,31	17,31	9.600
11 apr 2024	17,50	17,65	17,50	17,58	17,58	4.300
10 apr 2024	17,68	17,68	17,49	17,50	17,50	31.000
09 apr 2024	17,72	17,76	17,71	17,74	17,74	11.400
08 apr 2024	17,82	17,82	17,65	17,73	17,73	79.500
05 apr 2024	17,35	17,35	17,34	17,34	17,34	2.700
04 apr 2024	17,40	17,51	17,38	17,38	17,38	2.600
03 apr 2024	17,11	17,25	17,11	17,23	17,23	15.100
02 apr 2024	17,26	17,35	17,22	17,27	17,27	23.000
01 apr 2024	17,34	17,53	17,34	17,35	17,35	9.400
28 mar 2024	17,56	17,67	17,53	17,64	17,64	5.900
27 mar 2024	17,58	17,58	17,58	17,58	17,58	700
26 mar 2024	17,72	17,77	17,72	17,72	17,72	1.300
25 mar 2024	17,78	17,83	17,72	17,72	17,72	3.800
22 mar 2024	17,93	18,10	17,93	18,08	18,08	2.800
21 mar 2024	18,06	18,10	18,02	18,09	18,09	4.300
20 mar 2024	18,12	18,12	17,94	18,05	18,05	4.000
19 mar 2024	18,10	18,21	18,08	18,21	18,21	1.800
18 mar 2024	18,19	18,19	18,10	18,10	18,10	400
15 mar 2024	18,01	18,01	17,98	17,98	17,98	400
14 mar 2024	17,96	18,04	17,94	17,97	17,97	1.500
13 mar 2024	17,85	18,05	17,85	18,05	18,05	2.300
12 mar 2024	17,85	17,93	17,85	17,90	17,90	500
11 mar 2024	17,86	17,91	17,86	17,91	17,91	500
08 mar 2024	17,97	17,98	17,90	17,91	17,91	7.900
07 mar 2024	18,01	18,04	18,01	18,04	18,04	9.800
06 mar 2024	17,74	17,87	17,74	17,81	17,81	2.200
05 mar 2024	18,06	18,06	17,87	17,88	17,88	6.700
04 mar 2024	18,06	18,14	18,06	18,09	18,09	1.700
01 mar 2024	18,13	18,19	18,12	18,12	18,12	1.800
29 feb 2024	18,15	18,21	18,15	18,18	18,18	21.900
28 feb 2024	18,18	18,23	18,16	18,23	18,23	6.000
27 feb 2024	18,01	18,18	18,01	18,10	18,10	3.000
26 feb 2024	18,00	18,12	17,99	18,01	18,01	15.800
23 feb 2024	17,84	17,89	17,83	17,89	17,89	4.500
22 feb 2024	17,98	17,98	17,88	17,91	17,91	600
21 feb 2024	17,93	17,93	17,82	17,85	17,85	1.000
20 feb 2024	17,68	17,80	17,68	17,80	17,80	3.100
16 feb 2024	17,60	17,60	17,54	17,56	17,56	1.800
15 feb 2024	17,38	17,55	17,38	17,49	17,49	1.900
14 feb 2024	17,52	17,54	17,52	17,53	17,53	1.300
13 feb 2024	17,35	17,35	17,09	17,14	17,14	9.800
12 feb 2024	17,23	17,35	17,22	17,35	17,35	5.100
09 feb 2024	17,03	17,12	17,03	17,12	17,12	400
08 feb 2024	17,05	17,08	17,05	17,05	17,05	1.600
07 feb 2024	16,99	17,15	16,99	17,10	17,10	9.100
06 feb 2024	16,86	17,06	16,86	16,98	16,98	651.700
05 feb 2024	17,09	17,09	16,91	17,03	17,03	2.000
02 feb 2024	17,26	17,36	17,17	17,17	17,17	7.300
01 feb 2024	17,24	17,26	17,20	17,26	17,26	6.400
31 gen 2024	17,31	17,35	17,25	17,25	17,25	3.500
30 gen 2024	17,39	17,45	17,39	17,45	17,45	3.200
29 gen 2024	17,44	17,44	17,36	17,39	17,39	2.100
26 gen 2024	17,75	17,77	17,75	17,75	17,75	700
25 gen 2024	17,70	17,78	17,69	17,78	17,78	1.400
24 gen 2024	17,86	17,86	17,75	17,75	17,75	1.800
23 gen 2024	17,84	17,84	17,60	17,65	17,65	11.800
22 gen 2024	17,75	17,75	17,74	17,74	17,74	700
19 gen 2024	17,70	17,70	17,57	17,58	17,58	27.300
18 gen 2024	17,78	17,78	17,52	17,54	17,54	33.900
17 gen 2024	17,74	17,74	17,57	17,59	17,59	67.300
16 gen 2024	17,94	18,02	17,82	17,85	17,85	17.500
12 gen 2024	17,96	18,07	17,92	18,00	18,00	100.600
11 gen 2024	17,86	17,91	17,77	17,78	17,78	17.000
10 gen 2024	17,95	18,02	17,88	17,92	17,92	135.300
09 gen 2024	18,01	18,05	17,94	17,94	17,94	18.600
08 gen 2024	18,09	18,24	18,04	18,24	18,24	5.100
05 gen 2024	17,94	17,94	17,84	17,91	17,91	2.300
04 gen 2024	17,73	17,95	17,69	17,93	17,93	8.100
03 gen 2024	18,05	18,05	17,94	18,03	18,03	9.700
02 gen 2024	18,21	18,37	18,21	18,33	18,33	22.500
29 dic 2023	18,11	18,16	18,08	18,13	18,13	3.000
28 dic 2023	18,16	18,25	18,13	18,13	18,13	12.600
27 dic 2023	17,91	18,00	17,91	18,00	18,00	13.100
26 dic 2023	17,93	17,95	17,92	17,95	17,95	2.000
22 dic 2023	17,68	17,74	17,68	17,74	17,74	4.100
21 dic 2023	17,61	17,72	17,61	17,72	17,72	1.000
20 dic 2023	17,50	17,61	17,43	17,43	17,43	3.900
19 dic 2023	17,41	17,45	17,41	17,45	17,45	1.300
18 dic 2023	17,22	17,22	17,22	17,22	17,22	600
15 dic 2023	17,30	17,30	17,13	17,21	17,21	1.800
14 dic 2023	17,00	17,19	17,00	17,15	17,15	500
13 dic 2023	16,73	16,84	16,73	16,84	16,84	1.000
12 dic 2023	16,52	16,68	16,52	16,62	16,62	28.700
11 dic 2023	16,82	16,82	16,82	16,82	16,82	500
08 dic 2023	17,00	17,01	16,94	16,94	16,94	1.500
07 dic 2023	16,87	17,04	16,87	17,04	17,04	1.200
06 dic 2023	17,02	17,02	16,93	16,98	16,98	1.700
05 dic 2023	17,09	17,15	17,09	17,13	17,13	7.300
04 dic 2023	17,19	17,19	17,07	17,14	17,14	2.100
01 dic 2023	17,30	17,36	17,26	17,35	17,35	1.600
30 nov 2023	17,33	17,37	17,27	17,36	17,36	7.500
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...

Dow Jones38.460,92-42,77(-0,11%)

Nasdaq 15.712,75+16,11(+0,10%)

Nikkei 22538.460,08+907,92(+2,42%)

EUR/USD1,0700-0,0001(-0,01%)

Bitcoin EUR60.045,73-1.969,11(-3,18%)

CMC Crypto 2001.379,49-44,61(-3,13%)

iShares MSCI Qatar ETF (QAT)

Dow Jones
38.460,92
-42,77(-0,11%)

Nasdaq
15.712,75
+16,11(+0,10%)

Nikkei 225
38.460,08
+907,92(+2,42%)

EUR/USD
1,0700
-0,0001(-0,01%)

Bitcoin EUR
60.045,73
-1.969,11(-3,18%)

CMC Crypto 200
1.379,49
-44,61(-3,13%)