Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.658,89 +1.657,59 (+2,67%)
SEI Large Cap Disciplined Eq A (SIIT) (SCPAX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
25 mag 2023 - 25 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 mag 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 23 mag 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 22 mag 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 21 mag 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 20 mag 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 17 mag 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 16 mag 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 15 mag 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 14 mag 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 13 mag 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 10 mag 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 09 mag 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 08 mag 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 07 mag 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 06 mag 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 03 mag 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 02 mag 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 01 mag 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 30 apr 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 29 apr 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 26 apr 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 25 apr 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 24 apr 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 23 apr 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 22 apr 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 19 apr 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 18 apr 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 17 apr 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 16 apr 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
| 15 apr 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| 12 apr 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 11 apr 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 10 apr 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 09 apr 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
| 08 apr 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 05 apr 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 05 apr 2024 | 0.043 Dividendo | |||||
| 04 apr 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,14 | - |
| 03 apr 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,28 | - |
| 02 apr 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,25 | - |
| 01 apr 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,34 | - |
| 28 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,36 | - |
| 27 mar 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,34 | - |
| 26 mar 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,25 | - |
| 25 mar 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,27 | - |
| 22 mar 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,29 | - |
| 21 mar 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,30 | - |
| 20 mar 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,24 | - |
| 19 mar 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,13 | - |
| 18 mar 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,05 | - |
| 15 mar 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 10,99 | - |
| 14 mar 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,03 | - |
| 13 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,06 | - |
| 12 mar 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,07 | - |
| 11 mar 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 10,96 | - |
| 08 mar 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 10,98 | - |
| 07 mar 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,04 | - |
| 06 mar 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,93 | - |
| 05 mar 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,86 | - |
| 04 mar 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,95 | - |
| 01 mar 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,94 | - |
| 29 feb 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,87 | - |
| 28 feb 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,81 | - |
| 27 feb 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,84 | - |
| 26 feb 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,81 | - |
| 23 feb 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,85 | - |
| 22 feb 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,83 | - |
| 21 feb 2024 | 10,67 | 10,67 | 10,67 | 10,67 | 10,63 | - |
| 20 feb 2024 | 10,66 | 10,66 | 10,66 | 10,66 | 10,62 | - |
| 16 feb 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,67 | - |
| 15 feb 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,72 | - |
| 14 feb 2024 | 10,67 | 10,67 | 10,67 | 10,67 | 10,63 | - |
| 13 feb 2024 | 10,58 | 10,58 | 10,58 | 10,58 | 10,54 | - |
| 12 feb 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,69 | - |
| 09 feb 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,68 | - |
| 08 feb 2024 | 10,67 | 10,67 | 10,67 | 10,67 | 10,63 | - |
| 07 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,61 | - |
| 06 feb 2024 | 10,58 | 10,58 | 10,58 | 10,58 | 10,54 | - |
| 05 feb 2024 | 10,56 | 10,56 | 10,56 | 10,56 | 10,52 | - |
| 02 feb 2024 | 10,61 | 10,61 | 10,61 | 10,61 | 10,57 | - |
| 01 feb 2024 | 10,53 | 10,53 | 10,53 | 10,53 | 10,49 | - |
| 31 gen 2024 | 10,42 | 10,42 | 10,42 | 10,42 | 10,38 | - |
| 30 gen 2024 | 10,58 | 10,58 | 10,58 | 10,58 | 10,54 | - |
| 29 gen 2024 | 10,56 | 10,56 | 10,56 | 10,56 | 10,52 | - |
| 26 gen 2024 | 10,49 | 10,49 | 10,49 | 10,49 | 10,45 | - |
| 25 gen 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,46 | - |
| 24 gen 2024 | 10,43 | 10,43 | 10,43 | 10,43 | 10,39 | - |
| 23 gen 2024 | 10,42 | 10,42 | 10,42 | 10,42 | 10,38 | - |
| 22 gen 2024 | 10,41 | 10,41 | 10,41 | 10,41 | 10,37 | - |
| 19 gen 2024 | 10,36 | 10,36 | 10,36 | 10,36 | 10,32 | - |
| 18 gen 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,21 | - |
| 17 gen 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,14 | - |
| 16 gen 2024 | 10,24 | 10,24 | 10,24 | 10,24 | 10,20 | - |
| 12 gen 2024 | 10,28 | 10,28 | 10,28 | 10,28 | 10,24 | - |
| 11 gen 2024 | 10,28 | 10,28 | 10,28 | 10,28 | 10,24 | - |
| 10 gen 2024 | 10,29 | 10,29 | 10,29 | 10,29 | 10,25 | - |
| 09 gen 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,21 | - |
| 08 gen 2024 | 10,26 | 10,26 | 10,26 | 10,26 | 10,22 | - |
| 05 gen 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,09 | - |
| 04 gen 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,07 | - |
| *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.