Italia markets close in 5 hours 19 minutes
FTSE MIB
34.493,96 +33,44 (+0,10%) Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
78,09 +0,52 (+0,67%) Bitcoin EUR
64.226,12 -317,70 (-0,49%)
Saratoga Investment Corp 8.00% (SAJ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:58PM EDT
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mag 2024 | 25,00 | 25,07 | 25,00 | 25,00 | 25,00 | 4.600 |
| 21 mag 2024 | 25,00 | 25,10 | 25,00 | 25,04 | 25,04 | 9.100 |
| 20 mag 2024 | 25,00 | 25,00 | 24,97 | 25,00 | 25,00 | 1.100 |
| 17 mag 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | 300 |
| 16 mag 2024 | 24,99 | 25,00 | 24,94 | 24,97 | 24,97 | 4.400 |
| 15 mag 2024 | 24,95 | 25,00 | 24,92 | 24,95 | 24,95 | 4.200 |
| 14 mag 2024 | 24,93 | 25,00 | 24,90 | 24,90 | 24,90 | 2.600 |
| 14 mag 2024 | 0.5 Dividendo | |||||
| 13 mag 2024 | 25,36 | 25,38 | 25,36 | 25,38 | 24,88 | 3.400 |
| 10 mag 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 24,80 | - |
| 09 mag 2024 | 25,30 | 25,40 | 25,30 | 25,30 | 24,80 | 900 |
| 08 mag 2024 | 25,30 | 25,38 | 25,30 | 25,35 | 24,85 | 800 |
| 07 mag 2024 | 25,38 | 25,38 | 25,33 | 25,35 | 24,85 | 2.100 |
| 06 mag 2024 | 25,35 | 25,39 | 25,35 | 25,35 | 24,85 | 2.600 |
| 03 mag 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 24,88 | 300 |
| 02 mag 2024 | 25,39 | 25,39 | 25,38 | 25,38 | 24,88 | 600 |
| 01 mag 2024 | 25,20 | 25,25 | 25,19 | 25,25 | 24,75 | 1.500 |
| 30 apr 2024 | 25,16 | 25,16 | 25,09 | 25,09 | 24,60 | 3.300 |
| 29 apr 2024 | 25,17 | 25,18 | 25,02 | 25,11 | 24,62 | 3.800 |
| 26 apr 2024 | 25,12 | 25,15 | 25,05 | 25,05 | 24,56 | 2.200 |
| 25 apr 2024 | 25,00 | 25,10 | 25,00 | 25,10 | 24,61 | 600 |
| 24 apr 2024 | 25,03 | 25,16 | 24,87 | 25,08 | 24,58 | 17.400 |
| 23 apr 2024 | 25,06 | 25,16 | 25,06 | 25,16 | 24,66 | 900 |
| 22 apr 2024 | 24,89 | 25,05 | 24,89 | 25,05 | 24,56 | 1.700 |
| 19 apr 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,50 | - |
| 18 apr 2024 | 25,00 | 25,08 | 24,99 | 24,99 | 24,50 | 600 |
| 17 apr 2024 | 24,96 | 25,00 | 24,84 | 24,97 | 24,48 | 5.300 |
| 16 apr 2024 | 24,92 | 24,93 | 24,85 | 24,85 | 24,36 | 3.600 |
| 15 apr 2024 | 24,92 | 24,98 | 24,82 | 24,87 | 24,38 | 10.200 |
| 12 apr 2024 | 25,08 | 25,08 | 25,00 | 25,00 | 24,51 | 800 |
| 11 apr 2024 | 25,14 | 25,14 | 24,90 | 25,10 | 24,61 | 2.700 |
| 10 apr 2024 | 25,13 | 25,13 | 24,90 | 24,91 | 24,42 | 3.900 |
| 09 apr 2024 | 25,19 | 25,19 | 25,13 | 25,13 | 24,63 | 500 |
| 08 apr 2024 | 25,14 | 25,17 | 25,13 | 25,13 | 24,63 | 4.000 |
| 05 apr 2024 | 25,16 | 25,18 | 25,16 | 25,18 | 24,68 | 500 |
| 04 apr 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 24,67 | 500 |
| 03 apr 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 24,67 | 1.100 |
| 02 apr 2024 | 25,10 | 25,15 | 25,10 | 25,10 | 24,61 | 9.400 |
| 01 apr 2024 | 25,10 | 25,18 | 25,10 | 25,10 | 24,61 | 1.000 |
| 28 mar 2024 | 25,10 | 25,15 | 25,10 | 25,10 | 24,61 | 2.400 |
| 27 mar 2024 | 25,10 | 25,11 | 25,10 | 25,10 | 24,61 | 4.600 |
| 26 mar 2024 | 25,11 | 25,18 | 25,10 | 25,18 | 24,68 | 2.700 |
| 25 mar 2024 | 25,13 | 25,18 | 25,10 | 25,18 | 24,68 | 3.600 |
| 22 mar 2024 | 25,10 | 25,22 | 25,09 | 25,22 | 24,72 | 5.900 |
| 21 mar 2024 | 25,06 | 25,10 | 25,06 | 25,09 | 24,60 | 1.900 |
| 20 mar 2024 | 25,07 | 25,09 | 25,07 | 25,09 | 24,60 | 1.400 |
| 19 mar 2024 | 25,05 | 25,07 | 25,00 | 25,05 | 24,56 | 21.200 |
| 18 mar 2024 | 25,05 | 25,05 | 25,00 | 25,05 | 24,56 | 1.600 |
| 15 mar 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 24,56 | 700 |
| 14 mar 2024 | 25,06 | 25,06 | 25,05 | 25,05 | 24,56 | 8.400 |
| 13 mar 2024 | 25,12 | 25,12 | 25,05 | 25,05 | 24,56 | 700 |
| 12 mar 2024 | 25,10 | 25,11 | 25,10 | 25,11 | 24,61 | 3.200 |
| 11 mar 2024 | 25,05 | 25,10 | 25,05 | 25,10 | 24,61 | 2.200 |
| 08 mar 2024 | 25,06 | 25,08 | 25,06 | 25,08 | 24,59 | 900 |
| 07 mar 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 24,62 | - |
| 06 mar 2024 | 25,05 | 25,14 | 25,05 | 25,11 | 24,62 | 3.700 |
| 05 mar 2024 | 25,02 | 25,05 | 24,99 | 24,99 | 24,50 | 3.700 |
| 04 mar 2024 | 25,04 | 25,04 | 25,00 | 25,04 | 24,55 | 4.000 |
| 01 mar 2024 | 25,05 | 25,17 | 24,93 | 24,99 | 24,50 | 7.500 |
| 29 feb 2024 | 25,01 | 25,10 | 25,01 | 25,10 | 24,61 | 1.700 |
| 28 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,51 | - |
| 27 feb 2024 | 25,06 | 25,07 | 24,87 | 25,00 | 24,51 | 15.200 |
| 26 feb 2024 | 25,07 | 25,07 | 24,96 | 25,06 | 24,57 | 4.300 |
| 23 feb 2024 | 25,05 | 25,07 | 25,05 | 25,06 | 24,57 | 1.100 |
| 22 feb 2024 | 25,10 | 25,10 | 25,05 | 25,05 | 24,56 | 900 |
| 21 feb 2024 | 25,06 | 25,22 | 25,02 | 25,04 | 24,55 | 10.100 |
| 20 feb 2024 | 25,28 | 25,28 | 25,05 | 25,12 | 24,63 | 2.700 |
| 16 feb 2024 | 25,15 | 25,25 | 25,15 | 25,25 | 24,76 | 700 |
| 15 feb 2024 | 25,06 | 25,27 | 25,05 | 25,17 | 24,67 | 4.600 |
| 14 feb 2024 | 25,20 | 25,20 | 25,01 | 25,05 | 24,56 | 5.100 |
| 14 feb 2024 | 0.5 Dividendo | |||||
| 13 feb 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 24,40 | 800 |
| 12 feb 2024 | 25,38 | 25,39 | 25,38 | 25,39 | 24,40 | 500 |
| 09 feb 2024 | 25,41 | 25,48 | 25,33 | 25,47 | 24,48 | 3.300 |
| 08 feb 2024 | 25,40 | 25,47 | 25,31 | 25,31 | 24,32 | 2.700 |
| 07 feb 2024 | 25,35 | 25,35 | 25,28 | 25,28 | 24,30 | 1.100 |
| 06 feb 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 24,27 | 200 |
| 05 feb 2024 | 25,30 | 25,52 | 25,22 | 25,48 | 24,49 | 6.600 |
| 02 feb 2024 | 25,29 | 25,38 | 25,20 | 25,25 | 24,27 | 6.500 |
| 01 feb 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 24,35 | 800 |
| 31 gen 2024 | 25,20 | 25,37 | 25,20 | 25,29 | 24,30 | 4.900 |
| 30 gen 2024 | 25,40 | 25,40 | 25,16 | 25,25 | 24,27 | 16.800 |
| 29 gen 2024 | 25,26 | 25,30 | 25,26 | 25,30 | 24,31 | 600 |
| 26 gen 2024 | 25,35 | 25,38 | 25,35 | 25,35 | 24,36 | 1.200 |
| 25 gen 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 24,27 | 400 |
| 24 gen 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 24,31 | - |
| 23 gen 2024 | 25,30 | 25,45 | 25,25 | 25,30 | 24,31 | 11.100 |
| 22 gen 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 24,27 | 1.400 |
| 19 gen 2024 | 25,32 | 25,32 | 25,30 | 25,30 | 24,31 | 2.600 |
| 18 gen 2024 | 25,30 | 25,30 | 25,25 | 25,30 | 24,31 | 1.300 |
| 17 gen 2024 | 25,42 | 25,42 | 25,25 | 25,25 | 24,27 | 700 |
| 16 gen 2024 | 25,34 | 25,39 | 25,21 | 25,21 | 24,23 | 1.800 |
| 12 gen 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 24,19 | - |
| 11 gen 2024 | 25,10 | 25,29 | 25,10 | 25,17 | 24,19 | 6.400 |
| 10 gen 2024 | 25,18 | 25,41 | 25,15 | 25,15 | 24,17 | 3.300 |
| 09 gen 2024 | 25,15 | 25,15 | 25,10 | 25,13 | 24,15 | 1.500 |
| 08 gen 2024 | 25,13 | 25,13 | 25,11 | 25,11 | 24,13 | 200 |
| 05 gen 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 24,27 | 400 |
| 04 gen 2024 | 25,23 | 25,33 | 25,11 | 25,25 | 24,27 | 4.200 |
| 03 gen 2024 | 25,30 | 25,30 | 25,05 | 25,28 | 24,29 | 4.000 |
| *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.