Italia markets close in 16 minutes
FTSE MIB
33.676,85 +456,54 (+1,37%) Dow Jones
38.924,02 +89,16 (+0,23%) Nasdaq
17.889,91 +27,68 (+0,15%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
82,21 +0,64 (+0,78%) Bitcoin EUR
60.568,72 -121,60 (-0,20%)
American Beacon Stephens Mid-Cap Gr A (SMFAX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 giu 2024 | - | - | - | - | - | - |
| 18 giu 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
| 17 giu 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
| 14 giu 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
| 13 giu 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
| 12 giu 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,38 | - |
| 11 giu 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
| 10 giu 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
| 07 giu 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
| 06 giu 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
| 05 giu 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
| 04 giu 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
| 03 giu 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
| 31 mag 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
| 30 mag 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
| 29 mag 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
| 28 mag 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
| 24 mag 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
| 23 mag 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 22 mag 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 21 mag 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
| 20 mag 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | - |
| 17 mag 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | - |
| 16 mag 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
| 15 mag 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
| 14 mag 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 13 mag 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
| 10 mag 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
| 09 mag 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
| 08 mag 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
| 07 mag 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
| 06 mag 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
| 03 mag 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
| 02 mag 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
| 01 mag 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
| 30 apr 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
| 29 apr 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
| 26 apr 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
| 25 apr 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
| 24 apr 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
| 23 apr 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
| 22 apr 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
| 19 apr 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
| 18 apr 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
| 17 apr 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
| 16 apr 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
| 15 apr 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
| 12 apr 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
| 11 apr 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
| 10 apr 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
| 09 apr 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
| 08 apr 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
| 05 apr 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 04 apr 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
| 03 apr 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | - |
| 02 apr 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
| 01 apr 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
| 28 mar 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
| 27 mar 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
| 26 mar 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
| 25 mar 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
| 22 mar 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
| 21 mar 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
| 20 mar 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
| 19 mar 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
| 18 mar 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 15 mar 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | - |
| 14 mar 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
| 13 mar 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
| 12 mar 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
| 11 mar 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
| 08 mar 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
| 07 mar 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
| 06 mar 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
| 05 mar 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
| 04 mar 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
| 01 mar 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
| 29 feb 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
| 28 feb 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 27 feb 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
| 26 feb 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
| 23 feb 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
| 22 feb 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
| 21 feb 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
| 20 feb 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
| 16 feb 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
| 15 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
| 14 feb 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
| 13 feb 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
| 12 feb 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
| 09 feb 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | - |
| 08 feb 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
| 07 feb 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
| 06 feb 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
| 05 feb 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
| 02 feb 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
| 01 feb 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
| 31 gen 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
| 30 gen 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
| 29 gen 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
| *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.