Italia markets closed
Dow Jones
39.812,87 -60,12 (-0,15%) Nasdaq
16.843,72 +11,09 (+0,07%) Nikkei 225
38.617,10 -329,83 (-0,85%) EUR/USD
1,0841 -0,0018 (-0,16%) Bitcoin EUR
64.949,12 +454,25 (+0,70%) CMC Crypto 200
1.527,62 +1,20 (+0,08%)
Rydex Retailing C (RYRCX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mag 2024 | - | - | - | - | - | - |
| 21 mag 2024 | 38,79 | 38,79 | 38,79 | 38,79 | 38,79 | - |
| 20 mag 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 39,00 | - |
| 17 mag 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
| 16 mag 2024 | 39,24 | 39,24 | 39,24 | 39,24 | 39,24 | - |
| 15 mag 2024 | 39,38 | 39,38 | 39,38 | 39,38 | 39,38 | - |
| 14 mag 2024 | 39,42 | 39,42 | 39,42 | 39,42 | 39,42 | - |
| 13 mag 2024 | 39,07 | 39,07 | 39,07 | 39,07 | 39,07 | - |
| 10 mag 2024 | 38,67 | 38,67 | 38,67 | 38,67 | 38,67 | - |
| 09 mag 2024 | 38,81 | 38,81 | 38,81 | 38,81 | 38,81 | - |
| 08 mag 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
| 07 mag 2024 | 38,53 | 38,53 | 38,53 | 38,53 | 38,53 | - |
| 06 mag 2024 | 38,54 | 38,54 | 38,54 | 38,54 | 38,54 | - |
| 03 mag 2024 | 38,21 | 38,21 | 38,21 | 38,21 | 38,21 | - |
| 02 mag 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,66 | - |
| 01 mag 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
| 30 apr 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
| 29 apr 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | - |
| 26 apr 2024 | 37,68 | 37,68 | 37,68 | 37,68 | 37,68 | - |
| 25 apr 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
| 24 apr 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
| 23 apr 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
| 22 apr 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
| 19 apr 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
| 18 apr 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
| 17 apr 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
| 16 apr 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
| 15 apr 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
| 12 apr 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,63 | - |
| 11 apr 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | - |
| 10 apr 2024 | 38,30 | 38,30 | 38,30 | 38,30 | 38,30 | - |
| 09 apr 2024 | 38,77 | 38,77 | 38,77 | 38,77 | 38,77 | - |
| 08 apr 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
| 05 apr 2024 | 38,54 | 38,54 | 38,54 | 38,54 | 38,54 | - |
| 04 apr 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
| 03 apr 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,78 | - |
| 02 apr 2024 | 39,12 | 39,12 | 39,12 | 39,12 | 39,12 | - |
| 01 apr 2024 | 39,73 | 39,73 | 39,73 | 39,73 | 39,73 | - |
| 28 mar 2024 | 40,01 | 40,01 | 40,01 | 40,01 | 40,01 | - |
| 27 mar 2024 | 39,87 | 39,87 | 39,87 | 39,87 | 39,87 | - |
| 26 mar 2024 | 39,38 | 39,38 | 39,38 | 39,38 | 39,38 | - |
| 25 mar 2024 | 39,43 | 39,43 | 39,43 | 39,43 | 39,43 | - |
| 22 mar 2024 | 39,73 | 39,73 | 39,73 | 39,73 | 39,73 | - |
| 21 mar 2024 | 40,11 | 40,11 | 40,11 | 40,11 | 40,11 | - |
| 20 mar 2024 | 39,89 | 39,89 | 39,89 | 39,89 | 39,89 | - |
| 19 mar 2024 | 39,33 | 39,33 | 39,33 | 39,33 | 39,33 | - |
| 18 mar 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 39,00 | - |
| 15 mar 2024 | 38,92 | 38,92 | 38,92 | 38,92 | 38,92 | - |
| 14 mar 2024 | 39,12 | 39,12 | 39,12 | 39,12 | 39,12 | - |
| 13 mar 2024 | 39,36 | 39,36 | 39,36 | 39,36 | 39,36 | - |
| 12 mar 2024 | 39,02 | 39,02 | 39,02 | 39,02 | 39,02 | - |
| 11 mar 2024 | 38,58 | 38,58 | 38,58 | 38,58 | 38,58 | - |
| 08 mar 2024 | 38,65 | 38,65 | 38,65 | 38,65 | 38,65 | - |
| 07 mar 2024 | 38,94 | 38,94 | 38,94 | 38,94 | 38,94 | - |
| 06 mar 2024 | 38,80 | 38,80 | 38,80 | 38,80 | 38,80 | - |
| 05 mar 2024 | 38,84 | 38,84 | 38,84 | 38,84 | 38,84 | - |
| 04 mar 2024 | 38,79 | 38,79 | 38,79 | 38,79 | 38,79 | - |
| 01 mar 2024 | 38,96 | 38,96 | 38,96 | 38,96 | 38,96 | - |
| 29 feb 2024 | 38,68 | 38,68 | 38,68 | 38,68 | 38,68 | - |
| 28 feb 2024 | 38,56 | 38,56 | 38,56 | 38,56 | 38,56 | - |
| 27 feb 2024 | 38,63 | 38,63 | 38,63 | 38,63 | 38,63 | - |
| 26 feb 2024 | 37,99 | 37,99 | 37,99 | 37,99 | 37,99 | - |
| 23 feb 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | - |
| 22 feb 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,73 | - |
| 21 feb 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 37,18 | - |
| 20 feb 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 37,28 | - |
| 16 feb 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
| 15 feb 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 37,44 | - |
| 14 feb 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
| 13 feb 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
| 12 feb 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
| 09 feb 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
| 08 feb 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
| 07 feb 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
| 06 feb 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
| 05 feb 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
| 02 feb 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
| 01 feb 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
| 31 gen 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,31 | - |
| 30 gen 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
| 29 gen 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
| 26 gen 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
| 25 gen 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
| 24 gen 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
| 23 gen 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
| 22 gen 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
| 19 gen 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
| 18 gen 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 17 gen 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
| 16 gen 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,51 | - |
| 12 gen 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
| 11 gen 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
| 10 gen 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
| 09 gen 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,69 | - |
| 08 gen 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
| 05 gen 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
| 04 gen 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,13 | - |
| 03 gen 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
| 02 gen 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
| 29 dic 2023 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
| *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.