Italia markets open in 7 hours 49 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0733 +0,0006 (+0,05%) Bitcoin EUR
55.234,05 +1.357,85 (+2,52%) CMC Crypto 200
1.279,12 +8,38 (+0,66%)
Pear Tree Polaris Fgn Val Sm Cap Ord (QUSOX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:46PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | - | - | - | - | - | - |
| 01 mag 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
| 30 apr 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
| 29 apr 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 26 apr 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
| 25 apr 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | - |
| 24 apr 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
| 23 apr 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
| 22 apr 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
| 19 apr 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
| 18 apr 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | - |
| 17 apr 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 16 apr 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 15 apr 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
| 12 apr 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
| 11 apr 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 10 apr 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 09 apr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 08 apr 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
| 05 apr 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 04 apr 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
| 03 apr 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
| 02 apr 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
| 01 apr 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
| 28 mar 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 27 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 26 mar 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
| 25 mar 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
| 22 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
| 21 mar 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,92 | - |
| 20 mar 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
| 19 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 18 mar 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
| 15 mar 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
| 14 mar 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | - |
| 13 mar 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 12 mar 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | - |
| 11 mar 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
| 08 mar 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
| 07 mar 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
| 06 mar 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
| 05 mar 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 04 mar 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
| 01 mar 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 29 feb 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 28 feb 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 27 feb 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
| 26 feb 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
| 23 feb 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
| 22 feb 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 21 feb 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 20 feb 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
| 16 feb 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 15,19 | - |
| 15 feb 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
| 14 feb 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
| 13 feb 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
| 12 feb 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
| 09 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 08 feb 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| 07 feb 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
| 06 feb 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 05 feb 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
| 02 feb 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 01 feb 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 31 gen 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
| 30 gen 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 29 gen 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 26 gen 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
| 25 gen 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 24 gen 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 23 gen 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 22 gen 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 15,19 | - |
| 19 gen 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
| 18 gen 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 17 gen 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 16 gen 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
| 12 gen 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
| 11 gen 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
| 10 gen 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
| 09 gen 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 08 gen 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 05 gen 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 04 gen 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
| 03 gen 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
| 02 gen 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
| 29 dic 2023 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 28 dic 2023 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
| 27 dic 2023 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
| 26 dic 2023 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
| 22 dic 2023 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
| 21 dic 2023 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
| 20 dic 2023 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
| 19 dic 2023 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 18 dic 2023 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
| 15 dic 2023 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 15 dic 2023 | 0.328 Dividendo | |||||
| 14 dic 2023 | 15,54 | 15,54 | 15,54 | 15,54 | 15,21 | - |
| 13 dic 2023 | 14,97 | 14,97 | 14,97 | 14,97 | 14,65 | - |
| 12 dic 2023 | 14,94 | 14,94 | 14,94 | 14,94 | 14,62 | - |
| 11 dic 2023 | 14,90 | 14,90 | 14,90 | 14,90 | 14,59 | - |
| *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.