Italia markets close in 4 hours 45 minutes
FTSE MIB
34.242,00 +135,99 (+0,40%) Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,91 +0,03 (+0,04%) Bitcoin EUR
50.969,82 -2.217,99 (-4,17%)
DWS Emerging Markets Equity C (SEKCX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 lug 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
| 02 lug 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
| 01 lug 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 28 giu 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
| 27 giu 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
| 26 giu 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 25 giu 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
| 24 giu 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 21 giu 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 20 giu 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
| 18 giu 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
| 17 giu 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
| 14 giu 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
| 13 giu 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 12 giu 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
| 11 giu 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
| 10 giu 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 07 giu 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
| 06 giu 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 05 giu 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
| 04 giu 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
| 03 giu 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
| 31 mag 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 30 mag 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
| 29 mag 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
| 28 mag 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
| 24 mag 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 23 mag 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 22 mag 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
| 21 mag 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
| 20 mag 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
| 17 mag 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
| 16 mag 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
| 15 mag 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 14 mag 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| 13 mag 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 10 mag 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 09 mag 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 08 mag 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 07 mag 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 06 mag 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 03 mag 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
| 02 mag 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
| 01 mag 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 30 apr 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
| 29 apr 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
| 26 apr 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 25 apr 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
| 24 apr 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 23 apr 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
| 22 apr 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
| 19 apr 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
| 18 apr 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
| 17 apr 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | - |
| 16 apr 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | - |
| 15 apr 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
| 12 apr 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
| 11 apr 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
| 10 apr 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
| 09 apr 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
| 08 apr 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
| 05 apr 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
| 04 apr 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
| 03 apr 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
| 02 apr 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
| 01 apr 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
| 28 mar 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
| 27 mar 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
| 26 mar 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
| 25 mar 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
| 22 mar 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 21 mar 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 20 mar 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 19 mar 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | - |
| 18 mar 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
| 15 mar 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 14 mar 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
| 13 mar 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| 12 mar 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| 11 mar 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 08 mar 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 07 mar 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 06 mar 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 05 mar 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 04 mar 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
| 01 mar 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 15,19 | - |
| 29 feb 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
| 28 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 27 feb 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
| 26 feb 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
| 23 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 22 feb 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
| 21 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 20 feb 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
| 16 feb 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
| 15 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 14 feb 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
| 13 feb 2024 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | - |
| 12 feb 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 09 feb 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
| *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.