Italia markets closed
Dow Jones
38.175,75 +272,46 (+0,72%) Nasdaq
15.822,87 +217,39 (+1,39%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0728 +0,0010 (+0,10%) Bitcoin EUR
55.260,95 +1.784,86 (+3,34%) CMC Crypto 200
1.273,72 +2,98 (+0,23%)
Virtus Silvant Mid-Cap Growth A (RMDAX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:05AM EDT. Mercato aperto.
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 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 30 apr 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | - |
| 29 apr 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | - |
| 26 apr 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 25 apr 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 24 apr 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | - |
| 23 apr 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 22 apr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 19 apr 2024 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | - |
| 18 apr 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 17 apr 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 16 apr 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 15 apr 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 12 apr 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 11 apr 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 10 apr 2024 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | - |
| 09 apr 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 08 apr 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 05 apr 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 04 apr 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | - |
| 03 apr 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 02 apr 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 01 apr 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 28 mar 2024 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
| 27 mar 2024 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
| 26 mar 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 25 mar 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 22 mar 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 21 mar 2024 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
| 20 mar 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 19 mar 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 18 mar 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 15 mar 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | - |
| 14 mar 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 13 mar 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 12 mar 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 11 mar 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 08 mar 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 07 mar 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 06 mar 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 05 mar 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 04 mar 2024 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | - |
| 01 mar 2024 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | - |
| 29 feb 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | - |
| 28 feb 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 27 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 26 feb 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | - |
| 23 feb 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | - |
| 22 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 21 feb 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 20 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 16 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 15 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 14 feb 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | - |
| 13 feb 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 12 feb 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 09 feb 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 08 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 07 feb 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 06 feb 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
| 05 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 02 feb 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
| 01 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 31 gen 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 30 gen 2024 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | - |
| 29 gen 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 26 gen 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 25 gen 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 24 gen 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 23 gen 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 22 gen 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 19 gen 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 18 gen 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 17 gen 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 16 gen 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 12 gen 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 11 gen 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | - |
| 10 gen 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 09 gen 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 08 gen 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 05 gen 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 04 gen 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 03 gen 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 02 gen 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 29 dic 2023 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 28 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 27 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 26 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 22 dic 2023 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | - |
| 21 dic 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 20 dic 2023 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
| 19 dic 2023 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | - |
| 18 dic 2023 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 15 dic 2023 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 14 dic 2023 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 13 dic 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 12 dic 2023 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 11 dic 2023 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 08 dic 2023 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| *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.