Italia markets closed
Dow Jones
38.863,59 +11,32 (+0,03%) Nasdaq
16.330,66 -18,58 (-0,11%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0753 -0,0021 (-0,19%) Bitcoin EUR
58.792,46 -10,65 (-0,02%) CMC Crypto 200
1.312,18 -52,95 (-3,88%)
Schwab International Core Equity (SICNX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | - | - | - | - | - | - |
| 06 mag 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 03 mag 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 02 mag 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 01 mag 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 30 apr 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 29 apr 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 26 apr 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 25 apr 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 24 apr 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 23 apr 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 22 apr 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 19 apr 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 18 apr 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 17 apr 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 16 apr 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 15 apr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 12 apr 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 11 apr 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 10 apr 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 09 apr 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 08 apr 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 05 apr 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 04 apr 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 03 apr 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 02 apr 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 01 apr 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,78 | - |
| 28 mar 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
| 27 mar 2024 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 26 mar 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 25 mar 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 22 mar 2024 | 11,82 | 11,82 | 11,82 | 11,82 | 11,82 | - |
| 21 mar 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
| 20 mar 2024 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
| 19 mar 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 18 mar 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 15 mar 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 14 mar 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 13 mar 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | - |
| 12 mar 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 11 mar 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 08 mar 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 07 mar 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 06 mar 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 05 mar 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 04 mar 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 01 mar 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 29 feb 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 28 feb 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 27 feb 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 26 feb 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 23 feb 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 22 feb 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 21 feb 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 20 feb 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 16 feb 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 15 feb 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 14 feb 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 13 feb 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| 12 feb 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 09 feb 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 08 feb 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 07 feb 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 06 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 05 feb 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 02 feb 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 01 feb 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 31 gen 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
| 30 gen 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 29 gen 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 26 gen 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 25 gen 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 24 gen 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 23 gen 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 22 gen 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
| 19 gen 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 18 gen 2024 | 10,67 | 10,67 | 10,67 | 10,67 | 10,67 | - |
| 17 gen 2024 | 10,58 | 10,58 | 10,58 | 10,58 | 10,58 | - |
| 16 gen 2024 | 10,67 | 10,67 | 10,67 | 10,67 | 10,67 | - |
| 12 gen 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
| 11 gen 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 10 gen 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 09 gen 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 08 gen 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 05 gen 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 04 gen 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 03 gen 2024 | 10,66 | 10,66 | 10,66 | 10,66 | 10,66 | - |
| 02 gen 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
| 29 dic 2023 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
| 28 dic 2023 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 27 dic 2023 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 26 dic 2023 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 22 dic 2023 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
| 21 dic 2023 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 20 dic 2023 | 10,61 | 10,61 | 10,61 | 10,61 | 10,61 | - |
| 19 dic 2023 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 18 dic 2023 | 10,62 | 10,62 | 10,62 | 10,62 | 10,62 | - |
| 15 dic 2023 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
| 14 dic 2023 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 13 dic 2023 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
| *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.