Italia markets open in 5 hours 10 minutes
Dow Jones
39.331,85 +162,33 (+0,41%) Nasdaq
18.028,76 +149,46 (+0,84%) Nikkei 225
40.380,89 +306,20 (+0,76%) EUR/USD
1,0745 -0,0005 (-0,04%) Bitcoin EUR
57.619,41 -879,90 (-1,50%) CMC Crypto 200
1.334,26 -10,25 (-0,76%)
American Funds Washington Mutual R6 (RWMGX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 lug 2024 | 60,72 | 60,72 | 60,72 | 60,72 | 60,72 | - |
| 01 lug 2024 | 60,47 | 60,47 | 60,47 | 60,47 | 60,47 | - |
| 28 giu 2024 | 60,46 | 60,46 | 60,46 | 60,46 | 60,46 | - |
| 27 giu 2024 | 60,42 | 60,42 | 60,42 | 60,42 | 60,42 | - |
| 26 giu 2024 | 60,43 | 60,43 | 60,43 | 60,43 | 60,43 | - |
| 25 giu 2024 | 60,54 | 60,54 | 60,54 | 60,54 | 60,54 | - |
| 24 giu 2024 | 60,72 | 60,72 | 60,72 | 60,72 | 60,72 | - |
| 21 giu 2024 | 60,64 | 60,64 | 60,64 | 60,64 | 60,64 | - |
| 20 giu 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | - |
| 18 giu 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,85 | - |
| 17 giu 2024 | 60,83 | 60,83 | 60,83 | 60,83 | 60,83 | - |
| 14 giu 2024 | 60,20 | 60,20 | 60,20 | 60,20 | 60,20 | - |
| 13 giu 2024 | 60,23 | 60,23 | 60,23 | 60,23 | 60,23 | - |
| 12 giu 2024 | 59,83 | 59,83 | 59,83 | 59,83 | 59,83 | - |
| 12 giu 2024 | 0.25 Dividendo | |||||
| 12 giu 2024 | 2.774 Guadagno in conto di capitale | |||||
| 11 giu 2024 | 62,51 | 62,51 | 62,51 | 62,51 | 59,49 | - |
| 10 giu 2024 | 62,52 | 62,52 | 62,52 | 62,52 | 59,50 | - |
| 07 giu 2024 | 62,16 | 62,16 | 62,16 | 62,16 | 59,15 | - |
| 06 giu 2024 | 62,30 | 62,30 | 62,30 | 62,30 | 59,29 | - |
| 05 giu 2024 | 62,37 | 62,37 | 62,37 | 62,37 | 59,35 | - |
| 04 giu 2024 | 61,74 | 61,74 | 61,74 | 61,74 | 58,75 | - |
| 03 giu 2024 | 61,65 | 61,65 | 61,65 | 61,65 | 58,67 | - |
| 31 mag 2024 | 61,81 | 61,81 | 61,81 | 61,81 | 58,82 | - |
| 30 mag 2024 | 61,21 | 61,21 | 61,21 | 61,21 | 58,25 | - |
| 29 mag 2024 | 61,24 | 61,24 | 61,24 | 61,24 | 58,28 | - |
| 28 mag 2024 | 62,00 | 62,00 | 62,00 | 62,00 | 59,00 | - |
| 24 mag 2024 | 62,27 | 62,27 | 62,27 | 62,27 | 59,26 | - |
| 23 mag 2024 | 61,99 | 61,99 | 61,99 | 61,99 | 58,99 | - |
| 22 mag 2024 | 62,53 | 62,53 | 62,53 | 62,53 | 59,51 | - |
| 21 mag 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 59,70 | - |
| 20 mag 2024 | 62,64 | 62,64 | 62,64 | 62,64 | 59,61 | - |
| 17 mag 2024 | 62,64 | 62,64 | 62,64 | 62,64 | 59,61 | - |
| 16 mag 2024 | 62,55 | 62,55 | 62,55 | 62,55 | 59,52 | - |
| 15 mag 2024 | 62,69 | 62,69 | 62,69 | 62,69 | 59,66 | - |
| 14 mag 2024 | 61,97 | 61,97 | 61,97 | 61,97 | 58,97 | - |
| 13 mag 2024 | 61,65 | 61,65 | 61,65 | 61,65 | 58,67 | - |
| 10 mag 2024 | 61,68 | 61,68 | 61,68 | 61,68 | 58,70 | - |
| 09 mag 2024 | 61,49 | 61,49 | 61,49 | 61,49 | 58,52 | - |
| 08 mag 2024 | 61,14 | 61,14 | 61,14 | 61,14 | 58,18 | - |
| 07 mag 2024 | 60,99 | 60,99 | 60,99 | 60,99 | 58,04 | - |
| 06 mag 2024 | 60,76 | 60,76 | 60,76 | 60,76 | 57,82 | - |
| 03 mag 2024 | 60,20 | 60,20 | 60,20 | 60,20 | 57,29 | - |
| 02 mag 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 56,83 | - |
| 01 mag 2024 | 59,48 | 59,48 | 59,48 | 59,48 | 56,60 | - |
| 30 apr 2024 | 59,87 | 59,87 | 59,87 | 59,87 | 56,97 | - |
| 29 apr 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 57,76 | - |
| 26 apr 2024 | 60,62 | 60,62 | 60,62 | 60,62 | 57,69 | - |
| 25 apr 2024 | 60,24 | 60,24 | 60,24 | 60,24 | 57,33 | - |
| 24 apr 2024 | 60,36 | 60,36 | 60,36 | 60,36 | 57,44 | - |
| 23 apr 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 57,48 | - |
| 22 apr 2024 | 59,75 | 59,75 | 59,75 | 59,75 | 56,86 | - |
| 19 apr 2024 | 59,32 | 59,32 | 59,32 | 59,32 | 56,45 | - |
| 18 apr 2024 | 59,40 | 59,40 | 59,40 | 59,40 | 56,53 | - |
| 17 apr 2024 | 59,51 | 59,51 | 59,51 | 59,51 | 56,63 | - |
| 16 apr 2024 | 59,75 | 59,75 | 59,75 | 59,75 | 56,86 | - |
| 15 apr 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 56,83 | - |
| 12 apr 2024 | 60,19 | 60,19 | 60,19 | 60,19 | 57,28 | - |
| 11 apr 2024 | 61,12 | 61,12 | 61,12 | 61,12 | 58,16 | - |
| 10 apr 2024 | 60,87 | 60,87 | 60,87 | 60,87 | 57,93 | - |
| 09 apr 2024 | 61,47 | 61,47 | 61,47 | 61,47 | 58,50 | - |
| 08 apr 2024 | 61,45 | 61,45 | 61,45 | 61,45 | 58,48 | - |
| 05 apr 2024 | 61,44 | 61,44 | 61,44 | 61,44 | 58,47 | - |
| 04 apr 2024 | 60,86 | 60,86 | 60,86 | 60,86 | 57,92 | - |
| 03 apr 2024 | 61,61 | 61,61 | 61,61 | 61,61 | 58,63 | - |
| 02 apr 2024 | 61,59 | 61,59 | 61,59 | 61,59 | 58,61 | - |
| 01 apr 2024 | 62,11 | 62,11 | 62,11 | 62,11 | 59,11 | - |
| 28 mar 2024 | 62,24 | 62,24 | 62,24 | 62,24 | 59,23 | - |
| 27 mar 2024 | 62,10 | 62,10 | 62,10 | 62,10 | 59,10 | - |
| 26 mar 2024 | 61,53 | 61,53 | 61,53 | 61,53 | 58,55 | - |
| 25 mar 2024 | 61,65 | 61,65 | 61,65 | 61,65 | 58,67 | - |
| 22 mar 2024 | 61,79 | 61,79 | 61,79 | 61,79 | 58,80 | - |
| 21 mar 2024 | 62,02 | 62,02 | 62,02 | 62,02 | 59,02 | - |
| 20 mar 2024 | 61,55 | 61,55 | 61,55 | 61,55 | 58,57 | - |
| 19 mar 2024 | 61,03 | 61,03 | 61,03 | 61,03 | 58,08 | - |
| 18 mar 2024 | 60,72 | 60,72 | 60,72 | 60,72 | 57,78 | - |
| 15 mar 2024 | 60,50 | 60,50 | 60,50 | 60,50 | 57,57 | - |
| 14 mar 2024 | 60,83 | 60,83 | 60,83 | 60,83 | 57,89 | - |
| 13 mar 2024 | 60,94 | 60,94 | 60,94 | 60,94 | 57,99 | - |
| 13 mar 2024 | 0.25 Dividendo | |||||
| 12 mar 2024 | 61,27 | 61,27 | 61,27 | 61,27 | 58,07 | - |
| 11 mar 2024 | 60,93 | 60,93 | 60,93 | 60,93 | 57,75 | - |
| 08 mar 2024 | 60,89 | 60,89 | 60,89 | 60,89 | 57,71 | - |
| 07 mar 2024 | 61,37 | 61,37 | 61,37 | 61,37 | 58,16 | - |
| 06 mar 2024 | 60,82 | 60,82 | 60,82 | 60,82 | 57,64 | - |
| 05 mar 2024 | 60,49 | 60,49 | 60,49 | 60,49 | 57,33 | - |
| 04 mar 2024 | 61,07 | 61,07 | 61,07 | 61,07 | 57,88 | - |
| 01 mar 2024 | 61,05 | 61,05 | 61,05 | 61,05 | 57,86 | - |
| 29 feb 2024 | 60,41 | 60,41 | 60,41 | 60,41 | 57,25 | - |
| 28 feb 2024 | 60,24 | 60,24 | 60,24 | 60,24 | 57,09 | - |
| 27 feb 2024 | 60,27 | 60,27 | 60,27 | 60,27 | 57,12 | - |
| 26 feb 2024 | 60,21 | 60,21 | 60,21 | 60,21 | 57,06 | - |
| 23 feb 2024 | 60,35 | 60,35 | 60,35 | 60,35 | 57,20 | - |
| 22 feb 2024 | 60,33 | 60,33 | 60,33 | 60,33 | 57,18 | - |
| 21 feb 2024 | 59,40 | 59,40 | 59,40 | 59,40 | 56,30 | - |
| 20 feb 2024 | 59,20 | 59,20 | 59,20 | 59,20 | 56,11 | - |
| 16 feb 2024 | 59,39 | 59,39 | 59,39 | 59,39 | 56,29 | - |
| 15 feb 2024 | 59,51 | 59,51 | 59,51 | 59,51 | 56,40 | - |
| 14 feb 2024 | 59,06 | 59,06 | 59,06 | 59,06 | 55,97 | - |
| 13 feb 2024 | 58,57 | 58,57 | 58,57 | 58,57 | 55,51 | - |
| *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.