Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.615,43 +3.393,97 (+6,15%)
Rydex Transportation Inv (RYPIX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | 57,24 | 57,24 | 57,24 | 57,24 | 57,24 | - |
| 01 mag 2024 | 56,02 | 56,02 | 56,02 | 56,02 | 56,02 | - |
| 30 apr 2024 | 56,00 | 56,00 | 56,00 | 56,00 | 56,00 | - |
| 29 apr 2024 | 57,57 | 57,57 | 57,57 | 57,57 | 57,57 | - |
| 26 apr 2024 | 56,69 | 56,69 | 56,69 | 56,69 | 56,69 | - |
| 25 apr 2024 | 56,89 | 56,89 | 56,89 | 56,89 | 56,89 | - |
| 24 apr 2024 | 56,70 | 56,70 | 56,70 | 56,70 | 56,70 | - |
| 23 apr 2024 | 57,06 | 57,06 | 57,06 | 57,06 | 57,06 | - |
| 22 apr 2024 | 56,42 | 56,42 | 56,42 | 56,42 | 56,42 | - |
| 19 apr 2024 | 55,95 | 55,95 | 55,95 | 55,95 | 55,95 | - |
| 18 apr 2024 | 56,00 | 56,00 | 56,00 | 56,00 | 56,00 | - |
| 17 apr 2024 | 56,12 | 56,12 | 56,12 | 56,12 | 56,12 | - |
| 16 apr 2024 | 56,55 | 56,55 | 56,55 | 56,55 | 56,55 | - |
| 15 apr 2024 | 57,10 | 57,10 | 57,10 | 57,10 | 57,10 | - |
| 12 apr 2024 | 57,90 | 57,90 | 57,90 | 57,90 | 57,90 | - |
| 11 apr 2024 | 59,16 | 59,16 | 59,16 | 59,16 | 59,16 | - |
| 10 apr 2024 | 58,86 | 58,86 | 58,86 | 58,86 | 58,86 | - |
| 09 apr 2024 | 60,31 | 60,31 | 60,31 | 60,31 | 60,31 | - |
| 08 apr 2024 | 59,75 | 59,75 | 59,75 | 59,75 | 59,75 | - |
| 05 apr 2024 | 59,28 | 59,28 | 59,28 | 59,28 | 59,28 | - |
| 04 apr 2024 | 59,05 | 59,05 | 59,05 | 59,05 | 59,05 | - |
| 03 apr 2024 | 59,82 | 59,82 | 59,82 | 59,82 | 59,82 | - |
| 02 apr 2024 | 59,65 | 59,65 | 59,65 | 59,65 | 59,65 | - |
| 01 apr 2024 | 60,47 | 60,47 | 60,47 | 60,47 | 60,47 | - |
| 28 mar 2024 | 60,86 | 60,86 | 60,86 | 60,86 | 60,86 | - |
| 27 mar 2024 | 60,76 | 60,76 | 60,76 | 60,76 | 60,76 | - |
| 26 mar 2024 | 59,83 | 59,83 | 59,83 | 59,83 | 59,83 | - |
| 25 mar 2024 | 60,13 | 60,13 | 60,13 | 60,13 | 60,13 | - |
| 22 mar 2024 | 60,34 | 60,34 | 60,34 | 60,34 | 60,34 | - |
| 21 mar 2024 | 60,68 | 60,68 | 60,68 | 60,68 | 60,68 | - |
| 20 mar 2024 | 60,33 | 60,33 | 60,33 | 60,33 | 60,33 | - |
| 19 mar 2024 | 58,95 | 58,95 | 58,95 | 58,95 | 58,95 | - |
| 18 mar 2024 | 58,89 | 58,89 | 58,89 | 58,89 | 58,89 | - |
| 15 mar 2024 | 58,72 | 58,72 | 58,72 | 58,72 | 58,72 | - |
| 14 mar 2024 | 58,69 | 58,69 | 58,69 | 58,69 | 58,69 | - |
| 13 mar 2024 | 59,82 | 59,82 | 59,82 | 59,82 | 59,82 | - |
| 12 mar 2024 | 60,06 | 60,06 | 60,06 | 60,06 | 60,06 | - |
| 11 mar 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
| 08 mar 2024 | 59,79 | 59,79 | 59,79 | 59,79 | 59,79 | - |
| 07 mar 2024 | 60,29 | 60,29 | 60,29 | 60,29 | 60,29 | - |
| 06 mar 2024 | 59,86 | 59,86 | 59,86 | 59,86 | 59,86 | - |
| 05 mar 2024 | 59,74 | 59,74 | 59,74 | 59,74 | 59,74 | - |
| 04 mar 2024 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | - |
| 01 mar 2024 | 60,69 | 60,69 | 60,69 | 60,69 | 60,69 | - |
| 29 feb 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
| 28 feb 2024 | 60,13 | 60,13 | 60,13 | 60,13 | 60,13 | - |
| 27 feb 2024 | 60,34 | 60,34 | 60,34 | 60,34 | 60,34 | - |
| 26 feb 2024 | 59,99 | 59,99 | 59,99 | 59,99 | 59,99 | - |
| 23 feb 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 59,72 | - |
| 22 feb 2024 | 60,01 | 60,01 | 60,01 | 60,01 | 60,01 | - |
| 21 feb 2024 | 59,62 | 59,62 | 59,62 | 59,62 | 59,62 | - |
| 20 feb 2024 | 59,36 | 59,36 | 59,36 | 59,36 | 59,36 | - |
| 16 feb 2024 | 59,93 | 59,93 | 59,93 | 59,93 | 59,93 | - |
| 15 feb 2024 | 60,56 | 60,56 | 60,56 | 60,56 | 60,56 | - |
| 14 feb 2024 | 59,47 | 59,47 | 59,47 | 59,47 | 59,47 | - |
| 13 feb 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,22 | - |
| 12 feb 2024 | 59,54 | 59,54 | 59,54 | 59,54 | 59,54 | - |
| 09 feb 2024 | 59,55 | 59,55 | 59,55 | 59,55 | 59,55 | - |
| 08 feb 2024 | 59,27 | 59,27 | 59,27 | 59,27 | 59,27 | - |
| 07 feb 2024 | 58,92 | 58,92 | 58,92 | 58,92 | 58,92 | - |
| 06 feb 2024 | 58,62 | 58,62 | 58,62 | 58,62 | 58,62 | - |
| 05 feb 2024 | 57,09 | 57,09 | 57,09 | 57,09 | 57,09 | - |
| 02 feb 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,84 | - |
| 01 feb 2024 | 57,54 | 57,54 | 57,54 | 57,54 | 57,54 | - |
| 31 gen 2024 | 56,54 | 56,54 | 56,54 | 56,54 | 56,54 | - |
| 30 gen 2024 | 57,30 | 57,30 | 57,30 | 57,30 | 57,30 | - |
| 29 gen 2024 | 57,70 | 57,70 | 57,70 | 57,70 | 57,70 | - |
| 26 gen 2024 | 56,98 | 56,98 | 56,98 | 56,98 | 56,98 | - |
| 25 gen 2024 | 56,92 | 56,92 | 56,92 | 56,92 | 56,92 | - |
| 24 gen 2024 | 56,85 | 56,85 | 56,85 | 56,85 | 56,85 | - |
| 23 gen 2024 | 57,40 | 57,40 | 57,40 | 57,40 | 57,40 | - |
| 22 gen 2024 | 57,11 | 57,11 | 57,11 | 57,11 | 57,11 | - |
| 19 gen 2024 | 56,71 | 56,71 | 56,71 | 56,71 | 56,71 | - |
| 18 gen 2024 | 56,64 | 56,64 | 56,64 | 56,64 | 56,64 | - |
| 17 gen 2024 | 56,12 | 56,12 | 56,12 | 56,12 | 56,12 | - |
| 16 gen 2024 | 56,97 | 56,97 | 56,97 | 56,97 | 56,97 | - |
| 12 gen 2024 | 57,44 | 57,44 | 57,44 | 57,44 | 57,44 | - |
| 11 gen 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 58,50 | - |
| 10 gen 2024 | 58,84 | 58,84 | 58,84 | 58,84 | 58,84 | - |
| 09 gen 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,70 | - |
| 08 gen 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
| 05 gen 2024 | 58,65 | 58,65 | 58,65 | 58,65 | 58,65 | - |
| 04 gen 2024 | 58,44 | 58,44 | 58,44 | 58,44 | 58,44 | - |
| 03 gen 2024 | 58,56 | 58,56 | 58,56 | 58,56 | 58,56 | - |
| 02 gen 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 60,08 | - |
| 29 dic 2023 | 60,93 | 60,93 | 60,93 | 60,93 | 60,93 | - |
| 28 dic 2023 | 61,51 | 61,51 | 61,51 | 61,51 | 61,51 | - |
| 27 dic 2023 | 61,63 | 61,63 | 61,63 | 61,63 | 61,63 | - |
| 26 dic 2023 | 61,57 | 61,57 | 61,57 | 61,57 | 61,57 | - |
| 22 dic 2023 | 61,04 | 61,04 | 61,04 | 61,04 | 61,04 | - |
| 21 dic 2023 | 60,99 | 60,99 | 60,99 | 60,99 | 60,99 | - |
| 20 dic 2023 | 59,81 | 59,81 | 59,81 | 59,81 | 59,81 | - |
| 19 dic 2023 | 61,29 | 61,29 | 61,29 | 61,29 | 61,29 | - |
| 18 dic 2023 | 60,51 | 60,51 | 60,51 | 60,51 | 60,51 | - |
| 15 dic 2023 | 60,62 | 60,62 | 60,62 | 60,62 | 60,62 | - |
| 14 dic 2023 | 60,79 | 60,79 | 60,79 | 60,79 | 60,79 | - |
| 13 dic 2023 | 58,83 | 58,83 | 58,83 | 58,83 | 58,83 | - |
| 12 dic 2023 | 58,20 | 58,20 | 58,20 | 58,20 | 58,20 | - |
| 12 dic 2023 | 0.091 Dividendo | |||||
| *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.