Italia markets closed
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
58.972,58 -246,45 (-0,42%) CMC Crypto 200
1.364,74 +52,11 (+3,97%)
Victory RS Mid Cap Growth C (RMOCX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:05AM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | - | - | - | - | - | - |
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | - |
| 01 mag 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
| 30 apr 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | - |
| 29 apr 2024 | 14,68 | 14,68 | 14,68 | 14,68 | 14,68 | - |
| 26 apr 2024 | 14,66 | 14,66 | 14,66 | 14,66 | 14,66 | - |
| 25 apr 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 24 apr 2024 | 14,68 | 14,68 | 14,68 | 14,68 | 14,68 | - |
| 23 apr 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
| 22 apr 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
| 19 apr 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
| 18 apr 2024 | 14,38 | 14,38 | 14,38 | 14,38 | 14,38 | - |
| 17 apr 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
| 16 apr 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 15 apr 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | - |
| 12 apr 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 11 apr 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 15,19 | - |
| 10 apr 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| 09 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 08 apr 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 05 apr 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 04 apr 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
| 03 apr 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 02 apr 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
| 01 apr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 28 mar 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
| 27 mar 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
| 26 mar 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 25 mar 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 22 mar 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 21 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 20 mar 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 19 mar 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
| 18 mar 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
| 15 mar 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 14 mar 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
| 13 mar 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
| 12 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 11 mar 2024 | 14,96 | 14,96 | 14,96 | 14,96 | 14,96 | - |
| 08 mar 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 07 mar 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 15,19 | - |
| 06 mar 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
| 05 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 04 mar 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 01 mar 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 29 feb 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 28 feb 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
| 27 feb 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 26 feb 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,84 | - |
| 23 feb 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
| 22 feb 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
| 21 feb 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | - |
| 20 feb 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | - |
| 16 feb 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
| 15 feb 2024 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | - |
| 14 feb 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
| 13 feb 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
| 12 feb 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | - |
| 09 feb 2024 | 14,66 | 14,66 | 14,66 | 14,66 | 14,66 | - |
| 08 feb 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,62 | - |
| 07 feb 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
| 06 feb 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | - |
| 05 feb 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
| 02 feb 2024 | 14,21 | 14,21 | 14,21 | 14,21 | 14,21 | - |
| 01 feb 2024 | 14,02 | 14,02 | 14,02 | 14,02 | 14,02 | - |
| 31 gen 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,81 | - |
| 30 gen 2024 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
| 29 gen 2024 | 14,13 | 14,13 | 14,13 | 14,13 | 14,13 | - |
| 26 gen 2024 | 13,85 | 13,85 | 13,85 | 13,85 | 13,85 | - |
| 25 gen 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,92 | - |
| 24 gen 2024 | 13,87 | 13,87 | 13,87 | 13,87 | 13,87 | - |
| 23 gen 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
| 22 gen 2024 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | - |
| 19 gen 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,79 | - |
| 18 gen 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,69 | - |
| 17 gen 2024 | 13,53 | 13,53 | 13,53 | 13,53 | 13,53 | - |
| 16 gen 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 12 gen 2024 | 13,67 | 13,67 | 13,67 | 13,67 | 13,67 | - |
| 11 gen 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | - |
| 10 gen 2024 | 13,71 | 13,71 | 13,71 | 13,71 | 13,71 | - |
| 09 gen 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
| 08 gen 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 05 gen 2024 | 13,29 | 13,29 | 13,29 | 13,29 | 13,29 | - |
| 04 gen 2024 | 13,29 | 13,29 | 13,29 | 13,29 | 13,29 | - |
| 03 gen 2024 | 13,29 | 13,29 | 13,29 | 13,29 | 13,29 | - |
| 02 gen 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
| 29 dic 2023 | 13,86 | 13,86 | 13,86 | 13,86 | 13,86 | - |
| 28 dic 2023 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
| 27 dic 2023 | 14,02 | 14,02 | 14,02 | 14,02 | 14,02 | - |
| 26 dic 2023 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
| 22 dic 2023 | 13,86 | 13,86 | 13,86 | 13,86 | 13,86 | - |
| 21 dic 2023 | 13,84 | 13,84 | 13,84 | 13,84 | 13,84 | - |
| 20 dic 2023 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 19 dic 2023 | 13,89 | 13,89 | 13,89 | 13,89 | 13,89 | - |
| 18 dic 2023 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | - |
| 15 dic 2023 | 13,67 | 13,67 | 13,67 | 13,67 | 13,67 | - |
| 14 dic 2023 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | - |
| 13 dic 2023 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | - |
| 12 dic 2023 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
| *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.