Italia markets open in 8 hours 16 minutes

Nasdaq Eurozone Personal Care, (QO=F)

COMEX - COMEX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2.317,25-5,00 (-0,22%)
In data: 06:31PM EDT. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 20242.316,252.318,252.316,252.317,252.317,2510
07 mag 2024101,46101,87101,15101,51101,5155
06 mag 2024100,58101,49100,58101,46101,4655
03 mag 2024100,34100,6499,98100,62100,62135
02 mag 2024100,70101,42100,10100,10100,10110
01 mag 2024101,51102,1499,40102,11102,11244
30 apr 2024102,04102,26101,54101,62101,62168
29 apr 2024102,66104,34100,79101,74101,74870
26 apr 2024100,83102,83100,83102,51102,51422
25 apr 2024100,38100,98100,27100,73100,7367
24 apr 202499,74100,3399,70100,15100,1577
23 apr 202499,1999,7299,1099,7299,72154
22 apr 202498,6099,1998,5399,1999,19191
19 apr 202498,5598,6097,1198,4898,48209
18 apr 202498,5998,8098,5498,5498,5477
17 apr 202498,3698,7398,3198,5998,5982
16 apr 202498,5998,5997,9198,4198,4178
15 apr 202498,1499,2098,1398,5698,56138
12 apr 202499,4199,4597,9898,1498,1459
11 apr 202498,8199,4098,6299,4099,4075
10 apr 202499,7699,7698,6198,6198,6190
09 apr 202499,3999,7999,3999,6099,6032
08 apr 202498,8699,3898,8199,3899,3858
05 apr 202498,7798,8698,4398,8698,86100
04 apr 202498,6599,4898,6298,9198,91160
03 apr 202497,9098,6897,8298,6898,6873
02 apr 202497,4197,8597,3397,7797,7773
01 apr 202497,9697,9697,3897,3897,385
28 mar 202497,8197,8397,3097,7297,7239
27 mar 202497,9898,0397,7197,8197,8145
26 mar 202498,0098,2197,9497,9897,9837
25 mar 202497,6298,0097,6098,0098,0052
22 mar 202498,5798,6597,5797,6497,64132
21 mar 202498,4999,0398,2998,5798,57171
20 mar 202497,4698,5197,4698,0898,08179
19 mar 202496,7297,4696,6597,4697,46123
18 mar 202497,9697,9697,9697,9697,96103
15 mar 202497,8097,8097,8097,8097,80-
14 mar 202497,7597,8597,5297,5797,57173
13 mar 202497,2197,8497,2197,8297,8275
12 mar 202497,0697,5797,0697,4597,45125
11 mar 202497,3297,3297,0497,0497,0418
08 mar 202497,7498,0097,3297,3297,32200
07 mar 202497,9197,9197,3497,8897,881.419
06 mar 202497,3597,9497,3597,9197,9128
05 mar 202497,7897,7897,3497,3497,34131
04 mar 202497,7797,8497,7497,8297,8228
01 mar 202497,2297,9097,2297,8497,8461
29 feb 202497,6097,6097,1797,1797,1748
28 feb 202498,2898,2897,5997,6097,6030
27 feb 202498,0798,2398,0198,2398,2335
26 feb 202498,5298,5898,2598,2898,28159
23 feb 202498,4398,7398,3698,4998,4928
22 feb 202498,1998,7498,1998,4198,41102
21 feb 202497,9998,2797,9998,0598,0565
20 feb 202497,7898,2597,7097,9297,92140
16 feb 202497,4497,7897,3697,7897,7851
15 feb 202497,4797,4796,9997,4497,4459
14 feb 202496,7897,3296,7897,3097,3056
13 feb 202497,1097,1096,7596,7896,7878
12 feb 202496,9597,2396,8997,1097,1038
09 feb 202496,5197,0096,5196,9696,9663
08 feb 202496,4196,5396,3996,4996,4931
07 feb 202495,9896,2195,9896,0796,0714
06 feb 202495,8996,1695,8995,9495,9424
05 feb 202496,0396,1595,7295,8995,8934
02 feb 202495,7196,3895,7196,1596,1539
01 feb 202495,8895,9795,0295,5995,5964
31 gen 202496,5396,6695,8995,9595,9595
30 gen 202496,9796,9896,5996,9096,9054
29 gen 202496,9997,0296,7096,8296,8216
26 gen 202496,6796,8796,6796,8796,874
25 gen 202496,4196,6996,4196,6796,6714
24 gen 202496,9796,9796,3596,4496,4458
23 gen 202496,6097,1396,5496,8396,83133
22 gen 202496,9696,9696,5996,6096,6081
19 gen 202496,9397,0596,8297,0597,0542
18 gen 202496,2996,5396,2896,5396,539
17 gen 202496,1896,3996,0696,2696,2677
16 gen 202496,3596,3595,8996,2296,22104
12 gen 202496,3896,5796,0996,0996,0945
11 gen 202496,7896,9196,4696,5096,5027
10 gen 202495,7596,8095,7596,7896,7839
09 gen 202496,0496,0495,4695,7795,7712
08 gen 202496,0396,0495,6196,0296,0236
05 gen 202496,1796,5096,0696,2796,2737
04 gen 202495,5096,2595,4596,0696,0625
03 gen 202495,1995,5095,0895,5095,5031
02 gen 202495,4795,6995,0795,0895,0845
29 dic 202395,7495,7795,1595,1995,1952
28 dic 202396,0596,2895,2695,7495,74107
27 dic 202396,1796,4996,0396,0396,0395
26 dic 202395,7396,1995,7396,1896,18353
22 dic 202395,4495,9295,4295,8595,85121
21 dic 202395,5495,6895,3395,6295,62114
20 dic 202396,1596,2195,5695,9095,90161
19 dic 202394,6496,3194,6496,1496,14140
18 dic 202395,9395,9395,9395,9395,9336
15 dic 202395,3495,3495,3495,3495,34-
14 dic 202395,2195,3694,9695,0295,0299
*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...