Italia markets closed
Dow Jones
34.404,81 -184,96 (-0,53%) Nasdaq
11.494,14 +26,14 (+0,23%) Nikkei 225
28.226,08 +257,09 (+0,92%) EUR/USD
1,0526 +0,0118 (+1,14%) BTC-EUR
16.112,48 -220,14 (-1,35%) CMC Crypto 200
402,14 -4,01 (-0,99%)
ProShares UltraShort QQQ (QID)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:34PM EST. Mercato aperto.
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 dic 2022 | 21,59 | 22,00 | 21,30 | 21,55 | 21,55 | 5.725.242 |
| 30 nov 2022 | 23,76 | 23,90 | 21,62 | 21,63 | 21,63 | 14.042.100 |
| 29 nov 2022 | 23,41 | 24,03 | 23,34 | 23,79 | 23,79 | 4.767.600 |
| 28 nov 2022 | 23,09 | 23,58 | 22,76 | 23,45 | 23,45 | 4.484.700 |
| 25 nov 2022 | 22,71 | 22,83 | 22,60 | 22,75 | 22,75 | 1.538.700 |
| 23 nov 2022 | 22,91 | 22,94 | 22,35 | 22,45 | 22,45 | 5.488.700 |
| 22 nov 2022 | 23,43 | 23,81 | 22,86 | 22,89 | 22,89 | 4.173.500 |
| 21 nov 2022 | 23,33 | 23,70 | 23,12 | 23,56 | 23,56 | 4.069.300 |
| 18 nov 2022 | 22,59 | 23,49 | 22,56 | 23,08 | 23,08 | 5.808.900 |
| 17 nov 2022 | 23,70 | 23,73 | 22,84 | 23,06 | 23,06 | 8.338.800 |
| 16 nov 2022 | 22,66 | 23,09 | 22,61 | 22,95 | 22,95 | 10.636.000 |
| 15 nov 2022 | 21,87 | 22,89 | 21,72 | 22,35 | 22,35 | 17.519.800 |
| 14 nov 2022 | 22,91 | 23,13 | 22,39 | 22,99 | 22,99 | 9.767.200 |
| 11 nov 2022 | 23,47 | 23,70 | 22,47 | 22,58 | 22,58 | 8.781.900 |
| 10 nov 2022 | 24,86 | 25,30 | 23,40 | 23,47 | 23,47 | 12.578.100 |
| 09 nov 2022 | 26,63 | 27,56 | 26,48 | 27,51 | 27,51 | 10.507.200 |
| 08 nov 2022 | 26,34 | 27,06 | 25,60 | 26,26 | 26,26 | 9.568.400 |
| 07 nov 2022 | 27,00 | 27,48 | 26,53 | 26,65 | 26,65 | 8.551.100 |
| 04 nov 2022 | 27,05 | 28,45 | 26,82 | 27,25 | 27,25 | 13.168.400 |
| 03 nov 2022 | 27,63 | 28,21 | 27,33 | 28,12 | 28,12 | 12.225.600 |
| 02 nov 2022 | 25,32 | 27,07 | 24,76 | 27,05 | 27,05 | 13.215.600 |
| 01 nov 2022 | 24,17 | 25,38 | 24,07 | 25,33 | 25,33 | 7.268.100 |
| 31 ott 2022 | 24,64 | 25,13 | 24,50 | 24,81 | 24,81 | 6.947.700 |
| 28 ott 2022 | 25,94 | 25,96 | 24,15 | 24,25 | 24,25 | 8.762.700 |
| 27 ott 2022 | 25,11 | 25,91 | 24,84 | 25,82 | 25,82 | 9.550.300 |
| 26 ott 2022 | 24,81 | 24,97 | 23,88 | 24,89 | 24,89 | 10.967.800 |
| 25 ott 2022 | 24,68 | 24,68 | 23,76 | 23,83 | 23,83 | 10.410.500 |
| 24 ott 2022 | 25,35 | 26,04 | 24,67 | 24,84 | 24,84 | 9.551.400 |
| 21 ott 2022 | 26,89 | 27,10 | 25,31 | 25,41 | 25,41 | 14.374.700 |
| 20 ott 2022 | 26,56 | 26,88 | 25,54 | 26,67 | 26,67 | 10.247.200 |
| 19 ott 2022 | 26,47 | 26,83 | 25,76 | 26,35 | 26,35 | 9.650.400 |
| 18 ott 2022 | 25,17 | 26,71 | 25,05 | 26,17 | 26,17 | 12.959.000 |
| 17 ott 2022 | 27,14 | 27,16 | 26,40 | 26,56 | 26,56 | 10.761.800 |
| 14 ott 2022 | 26,40 | 28,60 | 26,28 | 28,51 | 28,51 | 13.333.400 |
| 13 ott 2022 | 29,78 | 29,98 | 26,57 | 26,89 | 26,89 | 23.204.000 |
| 12 ott 2022 | 28,01 | 28,32 | 27,59 | 28,14 | 28,14 | 6.765.900 |
| 11 ott 2022 | 27,76 | 28,50 | 27,14 | 28,12 | 28,12 | 10.632.100 |
| 10 ott 2022 | 26,81 | 27,94 | 26,74 | 27,44 | 27,44 | 12.643.300 |
| 07 ott 2022 | 25,79 | 27,10 | 25,77 | 26,87 | 26,87 | 12.633.000 |
| 06 ott 2022 | 24,73 | 25,00 | 24,17 | 24,93 | 24,93 | 12.075.000 |
| 05 ott 2022 | 25,19 | 25,65 | 24,22 | 24,53 | 24,53 | 11.759.500 |
| 04 ott 2022 | 25,10 | 25,11 | 24,38 | 24,51 | 24,51 | 14.284.400 |
| 03 ott 2022 | 27,05 | 27,38 | 25,81 | 26,15 | 26,15 | 11.755.300 |
| 30 set 2022 | 26,68 | 27,46 | 25,88 | 27,43 | 27,43 | 10.591.400 |
| 29 set 2022 | 25,80 | 27,07 | 25,74 | 26,49 | 26,49 | 14.173.100 |
| 28 set 2022 | 26,11 | 26,39 | 24,81 | 25,09 | 25,09 | 13.486.600 |
| 27 set 2022 | 25,44 | 26,55 | 24,99 | 26,09 | 26,09 | 15.529.400 |
| 26 set 2022 | 26,01 | 26,26 | 25,15 | 26,14 | 26,14 | 16.246.500 |
| 23 set 2022 | 25,53 | 26,51 | 25,48 | 25,88 | 25,88 | 12.166.300 |
| 22 set 2022 | 24,75 | 25,28 | 24,56 | 25,06 | 25,06 | 14.839.100 |
| 21 set 2022 | 23,46 | 24,48 | 22,75 | 24,47 | 24,47 | 17.857.300 |
| 20 set 2022 | 23,65 | 23,98 | 23,23 | 23,60 | 23,60 | 7.457.000 |
| 19 set 2022 | 24,04 | 24,05 | 23,20 | 23,23 | 23,23 | 8.583.400 |
| 16 set 2022 | 23,86 | 24,18 | 23,53 | 23,60 | 23,60 | 12.619.900 |
| 15 set 2022 | 22,86 | 23,55 | 22,48 | 23,30 | 23,30 | 11.241.400 |
| 14 set 2022 | 22,73 | 23,00 | 22,40 | 22,54 | 22,54 | 9.690.400 |
| 13 set 2022 | 21,84 | 23,03 | 21,67 | 22,90 | 22,90 | 14.764.700 |
| 12 set 2022 | 20,94 | 20,99 | 20,59 | 20,64 | 20,64 | 9.669.200 |
| 09 set 2022 | 21,76 | 21,77 | 21,07 | 21,14 | 21,14 | 8.017.000 |
| 08 set 2022 | 22,68 | 22,86 | 21,91 | 22,10 | 22,10 | 10.247.600 |
| 07 set 2022 | 23,20 | 23,23 | 22,16 | 22,34 | 22,34 | 7.251.300 |
| 06 set 2022 | 22,86 | 23,60 | 22,71 | 23,27 | 23,27 | 10.662.000 |
| 02 set 2022 | 21,85 | 23,18 | 21,65 | 22,92 | 22,92 | 11.913.900 |
| 01 set 2022 | 22,69 | 23,26 | 22,24 | 22,30 | 22,30 | 9.911.600 |
| 31 ago 2022 | 21,61 | 22,31 | 21,48 | 22,29 | 22,29 | 8.794.500 |
| 30 ago 2022 | 21,30 | 22,40 | 21,23 | 22,03 | 22,03 | 9.222.500 |
| 29 ago 2022 | 21,53 | 21,72 | 21,17 | 21,55 | 21,55 | 18.180.400 |
| 26 ago 2022 | 19,57 | 21,14 | 19,42 | 21,14 | 21,14 | 11.955.200 |
| 25 ago 2022 | 20,01 | 20,15 | 19,53 | 19,54 | 19,54 | 8.244.900 |
| 24 ago 2022 | 20,41 | 20,49 | 19,99 | 20,24 | 20,24 | 5.610.100 |
| 23 ago 2022 | 20,34 | 20,45 | 19,98 | 20,35 | 20,35 | 7.138.800 |
| 22 ago 2022 | 19,82 | 20,42 | 19,79 | 20,31 | 20,31 | 9.437.300 |
| 19 ago 2022 | 18,92 | 19,39 | 18,85 | 19,28 | 19,28 | 7.830.400 |
| 18 ago 2022 | 18,67 | 18,84 | 18,43 | 18,56 | 18,56 | 6.335.600 |
| 17 ago 2022 | 18,60 | 18,88 | 18,33 | 18,65 | 18,65 | 8.166.000 |
| 16 ago 2022 | 18,26 | 18,57 | 17,99 | 18,22 | 18,22 | 6.082.800 |
| 15 ago 2022 | 18,55 | 18,55 | 18,08 | 18,14 | 18,14 | 5.259.700 |
| 12 ago 2022 | 18,94 | 19,06 | 18,41 | 18,43 | 18,43 | 6.227.100 |
| 11 ago 2022 | 18,69 | 19,27 | 18,45 | 19,19 | 19,19 | 8.002.600 |
| 10 ago 2022 | 19,14 | 19,45 | 18,93 | 18,97 | 18,97 | 9.321.200 |
| 09 ago 2022 | 19,88 | 20,28 | 19,85 | 20,08 | 20,08 | 7.314.600 |
| 08 ago 2022 | 19,38 | 19,81 | 18,93 | 19,64 | 19,64 | 7.054.400 |
| 05 ago 2022 | 19,80 | 19,90 | 19,26 | 19,51 | 19,51 | 9.377.300 |
| 04 ago 2022 | 19,36 | 19,62 | 19,15 | 19,20 | 19,20 | 5.594.600 |
| 03 ago 2022 | 20,25 | 20,26 | 19,25 | 19,36 | 19,36 | 6.972.800 |
| 02 ago 2022 | 20,65 | 20,78 | 19,92 | 20,47 | 20,47 | 8.386.200 |
| 01 ago 2022 | 20,56 | 20,69 | 19,89 | 20,35 | 20,35 | 6.609.500 |
| 29 lug 2022 | 20,86 | 21,06 | 20,19 | 20,31 | 20,31 | 10.946.800 |
| 28 lug 2022 | 21,53 | 22,07 | 21,00 | 21,09 | 21,09 | 12.068.000 |
| 27 lug 2022 | 22,72 | 22,82 | 21,22 | 21,51 | 21,51 | 14.350.500 |
| 26 lug 2022 | 22,86 | 23,61 | 22,82 | 23,47 | 23,47 | 5.604.300 |
| 25 lug 2022 | 22,33 | 22,90 | 22,26 | 22,58 | 22,58 | 6.578.000 |
| 22 lug 2022 | 21,71 | 22,60 | 21,41 | 22,34 | 22,34 | 10.544.100 |
| 21 lug 2022 | 22,15 | 22,54 | 21,57 | 21,58 | 21,58 | 8.414.000 |
| 20 lug 2022 | 22,87 | 22,99 | 22,02 | 22,22 | 22,22 | 7.963.400 |
| 19 lug 2022 | 23,81 | 24,08 | 22,88 | 22,94 | 22,94 | 8.249.400 |
| 18 lug 2022 | 23,57 | 24,62 | 23,33 | 24,44 | 24,44 | 8.207.900 |
| 15 lug 2022 | 24,41 | 24,69 | 24,01 | 24,03 | 24,03 | 7.698.500 |
| 14 lug 2022 | 25,58 | 26,14 | 24,78 | 24,94 | 24,94 | 7.876.000 |
| 13 lug 2022 | 25,98 | 26,08 | 24,69 | 25,11 | 25,11 | 13.382.500 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
