Italia markets closed
Dow Jones
39.387,76 +331,37 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.073,98 -128,42 (-0,34%) EUR/USD
1,0785 +0,0034 (+0,31%) Bitcoin EUR
58.052,72 +831,55 (+1,45%) CMC Crypto 200
1.343,88 +43,78 (+3,37%)
Rydex S&P 500 2x Strategy H (RYTNX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:06AM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 276,40 | 276,40 | 276,40 | 276,40 | 276,40 | - |
| 07 mag 2024 | 276,47 | 276,47 | 276,47 | 276,47 | 276,47 | - |
| 06 mag 2024 | 275,79 | 275,79 | 275,79 | 275,79 | 275,79 | - |
| 03 mag 2024 | 270,26 | 270,26 | 270,26 | 270,26 | 270,26 | - |
| 02 mag 2024 | 263,76 | 263,76 | 263,76 | 263,76 | 263,76 | - |
| 01 mag 2024 | 259,08 | 259,08 | 259,08 | 259,08 | 259,08 | - |
| 30 apr 2024 | 260,94 | 260,94 | 260,94 | 260,94 | 260,94 | - |
| 29 apr 2024 | 269,46 | 269,46 | 269,46 | 269,46 | 269,46 | - |
| 26 apr 2024 | 267,77 | 267,77 | 267,77 | 267,77 | 267,77 | - |
| 25 apr 2024 | 262,60 | 262,60 | 262,60 | 262,60 | 262,60 | - |
| 24 apr 2024 | 265,08 | 265,08 | 265,08 | 265,08 | 265,08 | - |
| 23 apr 2024 | 265,06 | 265,06 | 265,06 | 265,06 | 265,06 | - |
| 22 apr 2024 | 258,93 | 258,93 | 258,93 | 258,93 | 258,93 | - |
| 19 apr 2024 | 254,54 | 254,54 | 254,54 | 254,54 | 254,54 | - |
| 18 apr 2024 | 259,15 | 259,15 | 259,15 | 259,15 | 259,15 | - |
| 17 apr 2024 | 260,35 | 260,35 | 260,35 | 260,35 | 260,35 | - |
| 16 apr 2024 | 263,48 | 263,48 | 263,48 | 263,48 | 263,48 | - |
| 15 apr 2024 | 264,62 | 264,62 | 264,62 | 264,62 | 264,62 | - |
| 12 apr 2024 | 271,27 | 271,27 | 271,27 | 271,27 | 271,27 | - |
| 11 apr 2024 | 279,37 | 279,37 | 279,37 | 279,37 | 279,37 | - |
| 10 apr 2024 | 275,36 | 275,36 | 275,36 | 275,36 | 275,36 | - |
| 09 apr 2024 | 280,82 | 280,82 | 280,82 | 280,82 | 280,82 | - |
| 08 apr 2024 | 280,03 | 280,03 | 280,03 | 280,03 | 280,03 | - |
| 05 apr 2024 | 280,22 | 280,22 | 280,22 | 280,22 | 280,22 | - |
| 04 apr 2024 | 274,30 | 274,30 | 274,30 | 274,30 | 274,30 | - |
| 03 apr 2024 | 281,26 | 281,26 | 281,26 | 281,26 | 281,26 | - |
| 02 apr 2024 | 280,71 | 280,71 | 280,71 | 280,71 | 280,71 | - |
| 01 apr 2024 | 284,79 | 284,79 | 284,79 | 284,79 | 284,79 | - |
| 28 mar 2024 | 286,07 | 286,07 | 286,07 | 286,07 | 286,07 | - |
| 27 mar 2024 | 285,72 | 285,72 | 285,72 | 285,72 | 285,72 | - |
| 26 mar 2024 | 280,89 | 280,89 | 280,89 | 280,89 | 280,89 | - |
| 25 mar 2024 | 282,45 | 282,45 | 282,45 | 282,45 | 282,45 | - |
| 22 mar 2024 | 285,18 | 285,18 | 285,18 | 285,18 | 285,18 | - |
| 21 mar 2024 | 285,18 | 285,18 | 285,18 | 285,18 | 285,18 | - |
| 20 mar 2024 | 283,43 | 283,43 | 283,43 | 283,43 | 283,43 | - |
| 19 mar 2024 | 278,47 | 278,47 | 278,47 | 278,47 | 278,47 | - |
| 18 mar 2024 | 272,07 | 272,07 | 272,07 | 272,07 | 272,07 | - |
| 15 mar 2024 | 272,07 | 272,07 | 272,07 | 272,07 | 272,07 | - |
| 14 mar 2024 | 275,81 | 275,81 | 275,81 | 275,81 | 275,81 | - |
| 13 mar 2024 | 277,30 | 277,30 | 277,30 | 277,30 | 277,30 | - |
| 12 mar 2024 | 278,34 | 278,34 | 278,34 | 278,34 | 278,34 | - |
| 11 mar 2024 | 272,32 | 272,32 | 272,32 | 272,32 | 272,32 | - |
| 08 mar 2024 | 273,00 | 273,00 | 273,00 | 273,00 | 273,00 | - |
| 07 mar 2024 | 276,67 | 276,67 | 276,67 | 276,67 | 276,67 | - |
| 06 mar 2024 | 271,14 | 271,14 | 271,14 | 271,14 | 271,14 | - |
| 05 mar 2024 | 268,40 | 268,40 | 268,40 | 268,40 | 268,40 | - |
| 04 mar 2024 | 274,01 | 274,01 | 274,01 | 274,01 | 274,01 | - |
| 01 mar 2024 | 274,73 | 274,73 | 274,73 | 274,73 | 274,73 | - |
| 29 feb 2024 | 270,41 | 270,41 | 270,41 | 270,41 | 270,41 | - |
| 28 feb 2024 | 267,68 | 267,68 | 267,68 | 267,68 | 267,68 | - |
| 27 feb 2024 | 268,57 | 268,57 | 268,57 | 268,57 | 268,57 | - |
| 26 feb 2024 | 267,70 | 267,70 | 267,70 | 267,70 | 267,70 | - |
| 23 feb 2024 | 269,79 | 269,79 | 269,79 | 269,79 | 269,79 | - |
| 22 feb 2024 | 269,72 | 269,72 | 269,72 | 269,72 | 269,72 | - |
| 21 feb 2024 | 258,85 | 258,85 | 258,85 | 258,85 | 258,85 | - |
| 20 feb 2024 | 258,26 | 258,26 | 258,26 | 258,26 | 258,26 | - |
| 16 feb 2024 | 261,45 | 261,45 | 261,45 | 261,45 | 261,45 | - |
| 15 feb 2024 | 264,07 | 264,07 | 264,07 | 264,07 | 264,07 | - |
| 14 feb 2024 | 260,95 | 260,95 | 260,95 | 260,95 | 260,95 | - |
| 13 feb 2024 | 256,06 | 256,06 | 256,06 | 256,06 | 256,06 | - |
| 12 feb 2024 | 263,26 | 263,26 | 263,26 | 263,26 | 263,26 | - |
| 09 feb 2024 | 263,81 | 263,81 | 263,81 | 263,81 | 263,81 | - |
| 08 feb 2024 | 260,91 | 260,91 | 260,91 | 260,91 | 260,91 | - |
| 07 feb 2024 | 260,62 | 260,62 | 260,62 | 260,62 | 260,62 | - |
| 06 feb 2024 | 256,45 | 256,45 | 256,45 | 256,45 | 256,45 | - |
| 05 feb 2024 | 255,29 | 255,29 | 255,29 | 255,29 | 255,29 | - |
| 02 feb 2024 | 257,02 | 257,02 | 257,02 | 257,02 | 257,02 | - |
| 01 feb 2024 | 251,77 | 251,77 | 251,77 | 251,77 | 251,77 | - |
| 31 gen 2024 | 245,64 | 245,64 | 245,64 | 245,64 | 245,64 | - |
| 30 gen 2024 | 253,87 | 253,87 | 253,87 | 253,87 | 253,87 | - |
| 29 gen 2024 | 254,21 | 254,21 | 254,21 | 254,21 | 254,21 | - |
| 26 gen 2024 | 250,50 | 250,50 | 250,50 | 250,50 | 250,50 | - |
| 25 gen 2024 | 250,98 | 250,98 | 250,98 | 250,98 | 250,98 | - |
| 24 gen 2024 | 248,40 | 248,40 | 248,40 | 248,40 | 248,40 | - |
| 23 gen 2024 | 248,03 | 248,03 | 248,03 | 248,03 | 248,03 | - |
| 22 gen 2024 | 246,64 | 246,64 | 246,64 | 246,64 | 246,64 | - |
| 19 gen 2024 | 245,61 | 245,61 | 245,61 | 245,61 | 245,61 | - |
| 18 gen 2024 | 239,81 | 239,81 | 239,81 | 239,81 | 239,81 | - |
| 17 gen 2024 | 235,69 | 235,69 | 235,69 | 235,69 | 235,69 | - |
| 16 gen 2024 | 238,41 | 238,41 | 238,41 | 238,41 | 238,41 | - |
| 12 gen 2024 | 240,27 | 240,27 | 240,27 | 240,27 | 240,27 | - |
| 11 gen 2024 | 240,02 | 240,02 | 240,02 | 240,02 | 240,02 | - |
| 10 gen 2024 | 240,39 | 240,39 | 240,39 | 240,39 | 240,39 | - |
| 09 gen 2024 | 237,74 | 237,74 | 237,74 | 237,74 | 237,74 | - |
| 08 gen 2024 | 238,45 | 238,45 | 238,45 | 238,45 | 238,45 | - |
| 05 gen 2024 | 232,00 | 232,00 | 232,00 | 232,00 | 232,00 | - |
| 04 gen 2024 | 231,26 | 231,26 | 231,26 | 231,26 | 231,26 | - |
| 03 gen 2024 | 232,85 | 232,85 | 232,85 | 232,85 | 232,85 | - |
| 02 gen 2024 | 236,70 | 236,70 | 236,70 | 236,70 | 236,70 | - |
| 29 dic 2023 | 239,53 | 239,53 | 239,53 | 239,53 | 239,53 | - |
| 28 dic 2023 | 241,03 | 241,03 | 241,03 | 241,03 | 241,03 | - |
| 27 dic 2023 | 240,86 | 240,86 | 240,86 | 240,86 | 240,86 | - |
| 26 dic 2023 | 240,18 | 240,18 | 240,18 | 240,18 | 240,18 | - |
| 22 dic 2023 | 238,27 | 238,27 | 238,27 | 238,27 | 238,27 | - |
| 21 dic 2023 | 237,64 | 237,64 | 237,64 | 237,64 | 237,64 | - |
| 20 dic 2023 | 232,91 | 232,91 | 232,91 | 232,91 | 232,91 | - |
| 19 dic 2023 | 239,95 | 239,95 | 239,95 | 239,95 | 239,95 | - |
| 18 dic 2023 | 237,19 | 237,19 | 237,19 | 237,19 | 237,19 | - |
| 15 dic 2023 | 235,12 | 235,12 | 235,12 | 235,12 | 235,12 | - |
| *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.