Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.536,85 +166,16 (+0,29%)
Saratoga Investment Corp 8.00% (SAJ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 12:33PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 09 mag 2024 | 25,30 | 25,40 | 25,30 | 25,30 | 25,30 | 900 |
| 08 mag 2024 | 25,30 | 25,38 | 25,30 | 25,35 | 25,35 | 800 |
| 07 mag 2024 | 25,38 | 25,38 | 25,33 | 25,35 | 25,35 | 2.100 |
| 06 mag 2024 | 25,35 | 25,39 | 25,35 | 25,35 | 25,35 | 2.600 |
| 03 mag 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | 300 |
| 02 mag 2024 | 25,39 | 25,39 | 25,38 | 25,38 | 25,38 | 600 |
| 01 mag 2024 | 25,20 | 25,25 | 25,19 | 25,25 | 25,25 | 1.500 |
| 30 apr 2024 | 25,16 | 25,16 | 25,09 | 25,09 | 25,09 | 3.300 |
| 29 apr 2024 | 25,17 | 25,18 | 25,02 | 25,11 | 25,11 | 3.800 |
| 26 apr 2024 | 25,12 | 25,15 | 25,05 | 25,05 | 25,05 | 2.200 |
| 25 apr 2024 | 25,00 | 25,10 | 25,00 | 25,10 | 25,10 | 600 |
| 24 apr 2024 | 25,03 | 25,16 | 24,87 | 25,08 | 25,08 | 17.400 |
| 23 apr 2024 | 25,06 | 25,16 | 25,06 | 25,16 | 25,16 | 900 |
| 22 apr 2024 | 24,89 | 25,05 | 24,89 | 25,05 | 25,05 | 1.700 |
| 19 apr 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 18 apr 2024 | 25,00 | 25,08 | 24,99 | 24,99 | 24,99 | 600 |
| 17 apr 2024 | 24,96 | 25,00 | 24,84 | 24,97 | 24,97 | 5.300 |
| 16 apr 2024 | 24,92 | 24,93 | 24,85 | 24,85 | 24,85 | 3.600 |
| 15 apr 2024 | 24,92 | 24,98 | 24,82 | 24,87 | 24,87 | 10.200 |
| 12 apr 2024 | 25,08 | 25,08 | 25,00 | 25,00 | 25,00 | 800 |
| 11 apr 2024 | 25,14 | 25,14 | 24,90 | 25,10 | 25,10 | 2.700 |
| 10 apr 2024 | 25,13 | 25,13 | 24,90 | 24,91 | 24,91 | 3.900 |
| 09 apr 2024 | 25,19 | 25,19 | 25,13 | 25,13 | 25,13 | 500 |
| 08 apr 2024 | 25,14 | 25,17 | 25,13 | 25,13 | 25,13 | 4.000 |
| 05 apr 2024 | 25,16 | 25,18 | 25,16 | 25,18 | 25,18 | 500 |
| 04 apr 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | 500 |
| 03 apr 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | 1.100 |
| 02 apr 2024 | 25,10 | 25,15 | 25,10 | 25,10 | 25,10 | 9.400 |
| 01 apr 2024 | 25,10 | 25,18 | 25,10 | 25,10 | 25,10 | 1.000 |
| 28 mar 2024 | 25,10 | 25,15 | 25,10 | 25,10 | 25,10 | 2.400 |
| 27 mar 2024 | 25,10 | 25,11 | 25,10 | 25,10 | 25,10 | 4.600 |
| 26 mar 2024 | 25,11 | 25,18 | 25,10 | 25,18 | 25,18 | 2.700 |
| 25 mar 2024 | 25,13 | 25,18 | 25,10 | 25,18 | 25,18 | 3.600 |
| 22 mar 2024 | 25,10 | 25,22 | 25,09 | 25,22 | 25,22 | 5.900 |
| 21 mar 2024 | 25,06 | 25,10 | 25,06 | 25,09 | 25,09 | 1.900 |
| 20 mar 2024 | 25,07 | 25,09 | 25,07 | 25,09 | 25,09 | 1.400 |
| 19 mar 2024 | 25,05 | 25,07 | 25,00 | 25,05 | 25,05 | 21.200 |
| 18 mar 2024 | 25,05 | 25,05 | 25,00 | 25,05 | 25,05 | 1.600 |
| 15 mar 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | 700 |
| 14 mar 2024 | 25,06 | 25,06 | 25,05 | 25,05 | 25,05 | 8.400 |
| 13 mar 2024 | 25,12 | 25,12 | 25,05 | 25,05 | 25,05 | 700 |
| 12 mar 2024 | 25,10 | 25,11 | 25,10 | 25,11 | 25,11 | 3.200 |
| 11 mar 2024 | 25,05 | 25,10 | 25,05 | 25,10 | 25,10 | 2.200 |
| 08 mar 2024 | 25,06 | 25,08 | 25,06 | 25,08 | 25,08 | 900 |
| 07 mar 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 06 mar 2024 | 25,05 | 25,14 | 25,05 | 25,11 | 25,11 | 3.700 |
| 05 mar 2024 | 25,02 | 25,05 | 24,99 | 24,99 | 24,99 | 3.700 |
| 04 mar 2024 | 25,04 | 25,04 | 25,00 | 25,04 | 25,04 | 4.000 |
| 01 mar 2024 | 25,05 | 25,17 | 24,93 | 24,99 | 24,99 | 7.500 |
| 29 feb 2024 | 25,01 | 25,10 | 25,01 | 25,10 | 25,10 | 1.700 |
| 28 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 27 feb 2024 | 25,06 | 25,07 | 24,87 | 25,00 | 25,00 | 15.200 |
| 26 feb 2024 | 25,07 | 25,07 | 24,96 | 25,06 | 25,06 | 4.300 |
| 23 feb 2024 | 25,05 | 25,07 | 25,05 | 25,06 | 25,06 | 1.100 |
| 22 feb 2024 | 25,10 | 25,10 | 25,05 | 25,05 | 25,05 | 900 |
| 21 feb 2024 | 25,06 | 25,22 | 25,02 | 25,04 | 25,04 | 10.100 |
| 20 feb 2024 | 25,28 | 25,28 | 25,05 | 25,12 | 25,12 | 2.700 |
| 16 feb 2024 | 25,15 | 25,25 | 25,15 | 25,25 | 25,25 | 700 |
| 15 feb 2024 | 25,06 | 25,27 | 25,05 | 25,17 | 25,17 | 4.600 |
| 14 feb 2024 | 25,20 | 25,20 | 25,01 | 25,05 | 25,05 | 5.100 |
| 14 feb 2024 | 0.5 Dividendo | |||||
| 13 feb 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 24,89 | 800 |
| 12 feb 2024 | 25,38 | 25,39 | 25,38 | 25,39 | 24,89 | 500 |
| 09 feb 2024 | 25,41 | 25,48 | 25,33 | 25,47 | 24,97 | 3.300 |
| 08 feb 2024 | 25,40 | 25,47 | 25,31 | 25,31 | 24,81 | 2.700 |
| 07 feb 2024 | 25,35 | 25,35 | 25,28 | 25,28 | 24,79 | 1.100 |
| 06 feb 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 24,76 | 200 |
| 05 feb 2024 | 25,30 | 25,52 | 25,22 | 25,48 | 24,98 | 6.600 |
| 02 feb 2024 | 25,29 | 25,38 | 25,20 | 25,25 | 24,75 | 6.500 |
| 01 feb 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 24,84 | 800 |
| 31 gen 2024 | 25,20 | 25,37 | 25,20 | 25,29 | 24,79 | 4.900 |
| 30 gen 2024 | 25,40 | 25,40 | 25,16 | 25,25 | 24,75 | 16.800 |
| 29 gen 2024 | 25,26 | 25,30 | 25,26 | 25,30 | 24,80 | 600 |
| 26 gen 2024 | 25,35 | 25,38 | 25,35 | 25,35 | 24,85 | 1.200 |
| 25 gen 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 24,76 | 400 |
| 24 gen 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 24,80 | - |
| 23 gen 2024 | 25,30 | 25,45 | 25,25 | 25,30 | 24,80 | 11.100 |
| 22 gen 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 24,76 | 1.400 |
| 19 gen 2024 | 25,32 | 25,32 | 25,30 | 25,30 | 24,80 | 2.600 |
| 18 gen 2024 | 25,30 | 25,30 | 25,25 | 25,30 | 24,80 | 1.300 |
| 17 gen 2024 | 25,42 | 25,42 | 25,25 | 25,25 | 24,75 | 700 |
| 16 gen 2024 | 25,34 | 25,39 | 25,21 | 25,21 | 24,71 | 1.800 |
| 12 gen 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 24,67 | - |
| 11 gen 2024 | 25,10 | 25,29 | 25,10 | 25,17 | 24,67 | 6.400 |
| 10 gen 2024 | 25,18 | 25,41 | 25,15 | 25,15 | 24,65 | 3.300 |
| 09 gen 2024 | 25,15 | 25,15 | 25,10 | 25,13 | 24,64 | 1.500 |
| 08 gen 2024 | 25,13 | 25,13 | 25,11 | 25,11 | 24,62 | 200 |
| 05 gen 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 24,75 | 400 |
| 04 gen 2024 | 25,23 | 25,33 | 25,11 | 25,25 | 24,75 | 4.200 |
| 03 gen 2024 | 25,30 | 25,30 | 25,05 | 25,28 | 24,78 | 4.000 |
| 02 gen 2024 | 25,15 | 25,35 | 25,06 | 25,35 | 24,85 | 4.200 |
| 29 dic 2023 | 25,22 | 25,24 | 25,10 | 25,10 | 24,61 | 2.100 |
| 28 dic 2023 | 25,16 | 25,23 | 25,08 | 25,20 | 24,70 | 3.500 |
| 27 dic 2023 | 25,16 | 25,23 | 25,16 | 25,17 | 24,67 | 1.300 |
| 26 dic 2023 | 25,15 | 25,24 | 25,07 | 25,24 | 24,74 | 2.800 |
| 22 dic 2023 | 25,23 | 25,23 | 25,23 | 25,23 | 24,73 | 600 |
| 21 dic 2023 | 25,33 | 25,33 | 25,15 | 25,17 | 24,67 | 2.800 |
| 20 dic 2023 | 25,30 | 25,35 | 25,16 | 25,25 | 24,75 | 4.400 |
| 19 dic 2023 | 25,22 | 25,26 | 25,22 | 25,23 | 24,73 | 600 |
| *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.