Italia markets open in 2 hours 30 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.385,63 +833,47 (+2,22%) EUR/USD
1,0710 +0,0006 (+0,05%) Bitcoin EUR
62.333,34 +260,16 (+0,42%) CMC Crypto 200
1.436,27 +21,51 (+1,52%)
First Eagle Overseas A (SGOVX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 22 apr 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 19 apr 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 18 apr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 17 apr 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 16 apr 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 15 apr 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 12 apr 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 11 apr 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 10 apr 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 09 apr 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 08 apr 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 05 apr 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 04 apr 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 03 apr 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 02 apr 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 01 apr 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 28 mar 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 27 mar 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 26 mar 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 25 mar 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 22 mar 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 21 mar 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 20 mar 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 19 mar 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 18 mar 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 15 mar 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 14 mar 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 13 mar 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 12 mar 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 11 mar 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 08 mar 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 07 mar 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 06 mar 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 05 mar 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 04 mar 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 01 mar 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 29 feb 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 28 feb 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 27 feb 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 26 feb 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 23 feb 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| 22 feb 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 21 feb 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 20 feb 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 16 feb 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 15 feb 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 14 feb 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 13 feb 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
| 12 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 09 feb 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 08 feb 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 07 feb 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 06 feb 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 05 feb 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 02 feb 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 01 feb 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 31 gen 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 30 gen 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 29 gen 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 26 gen 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 25 gen 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
| 24 gen 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 23 gen 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
| 22 gen 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 19 gen 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 18 gen 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| 17 gen 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
| 16 gen 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
| 12 gen 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 11 gen 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 10 gen 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 09 gen 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 08 gen 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 05 gen 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 04 gen 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 03 gen 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 02 gen 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 29 dic 2023 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 28 dic 2023 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 27 dic 2023 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 26 dic 2023 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
| 22 dic 2023 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 21 dic 2023 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 20 dic 2023 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
| 19 dic 2023 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 18 dic 2023 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 15 dic 2023 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 14 dic 2023 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 13 dic 2023 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
| 12 dic 2023 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
| 11 dic 2023 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
| 08 dic 2023 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 07 dic 2023 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 06 dic 2023 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 05 dic 2023 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
| 05 dic 2023 | 0.411 Dividendo | |||||
| 05 dic 2023 | 0.131 Guadagno in conto di capitale | |||||
| 04 dic 2023 | 24,04 | 24,04 | 24,04 | 24,04 | 23,50 | - |
| 01 dic 2023 | 24,24 | 24,24 | 24,24 | 24,24 | 23,69 | - |
| *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.